Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altigen Communications Inc (OP: ATGN )

0.7250 -0.0100 (-1.36%)
Streaming Delayed Price Updated: 3:10 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2010 0.6000 0.7500 0.6000 0.7500 3,000 +0.00(+0.00%)
Sep 29, 2010 0.7500 0.7500 0.7500 0.7500 7,000 +0.10(+15.38%)
Sep 28, 2010 0.6500 0.6500 0.6500 0.6500 2,000 +0.00(+0.00%)
Sep 27, 2010 0.6200 0.6500 0.6200 0.6500 5,000 +0.02(+3.17%)
Sep 23, 2010 0.6300 0.6300 0.6300 0 -0.03(-4.55%)
Sep 20, 2010 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Sep 16, 2010 0.6600 0.6600 0.6600 0 -0.08(-10.81%)
Sep 15, 2010 0.7400 0.7500 0.7400 0.7400 12,077 +0.04(+5.71%)
Sep 14, 2010 0.6600 0.7000 0.6600 0.7000 5,193 +0.04(+6.06%)
Sep 13, 2010 0.7000 0.7000 0.6600 0.6600 3,850 +0.01(+1.54%)
Sep 07, 2010 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Sep 03, 2010 0.6500 0.6800 0.6500 0.6500 31,702 +0.05(+8.33%)
Sep 02, 2010 0.6000 0.6000 0.6000 0.6000 200 -0.10(-14.29%)
Sep 01, 2010 0.6400 0.7000 0.6400 0.7000 4,200 -0.04(-5.41%)
Aug 31, 2010 0.6600 0.7400 0.6500 0.7400 209,336 +0.04(+5.71%)
Aug 26, 2010 0.7000 0.7000 0.7000 0 +0.03(+4.48%)
Aug 25, 2010 0.6000 0.7000 0.6000 0.6700 5,000 +0.00(+0.00%)
Aug 23, 2010 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Aug 20, 2010 0.6700 0.6700 0.6700 0.6700 2,500 +0.01(+1.52%)
Aug 19, 2010 0.6600 0.6600 0.6600 0.6600 1,000 -0.09(-12.00%)
Aug 16, 2010 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Aug 11, 2010 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Aug 09, 2010 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Aug 05, 2010 0.7500 0.7500 0.7500 0 +0.01(+1.35%)
Aug 04, 2010 0.7000 0.8000 0.7000 0.7400 13,950 +0.06(+8.82%)
Aug 02, 2010 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Jul 30, 2010 0.7800 0.7800 0.6800 0.6800 953 -0.10(-12.82%)
Jul 29, 2010 0.6600 0.7800 0.6600 0.7800 3,900 +0.03(+4.00%)
Jul 28, 2010 0.7500 0.7500 0.7500 0.7500 4,630 +0.00(+0.00%)
Jul 27, 2010 0.7200 0.7500 0.7200 0.7500 4,000 +0.04(+5.63%)
Jul 26, 2010 0.6900 0.7100 0.6900 0.7100 1,300 +0.05(+7.58%)
Jul 23, 2010 0.6600 0.6600 0.6600 0.6600 200 +0.00(+0.00%)
Jul 22, 2010 0.6600 0.7000 0.6600 0.6600 12,923 -0.04(-5.71%)
Jul 21, 2010 0.7000 0.7000 0.7000 0.7000 1,490 +0.00(+0.00%)
Jul 15, 2010 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
Jul 14, 2010 0.6900 0.6900 0.6900 0.6900 865 +0.01(+1.47%)
Jul 12, 2010 0.6800 0.6800 0.6800 0.6800 0 -0.11(-13.92%)
Jul 09, 2010 0.7900 0.7900 0.7900 0.7900 150 +0.10(+14.49%)
Jul 08, 2010 0.6600 0.6900 0.6600 0.6900 4,000 +0.01(+1.47%)
Jul 07, 2010 0.7000 0.7000 0.6500 0.6800 12,416 -0.02(-2.86%)
Jul 06, 2010 0.7000 0.7000 0.7000 0.7000 500 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.