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

Altigen Communications Inc (OP: ATGN )

0.8100 -0.0275 (-3.28%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 21, 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 (%)
May 27, 2014 0.1999 0.1999 0.1999 0.1999 0 -0.00(-0.05%)
May 21, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 20, 2014 0.2000 0.2000 0.2000 0.2000 4,347 +0.00(+0.00%)
May 19, 2014 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
May 13, 2014 0.2000 0.2000 0.2000 0.2000 0 +0.01(+5.32%)
May 09, 2014 0.1899 0.1899 0.1899 0 -0.00(-0.05%)
May 07, 2014 0.1900 0.1900 0.1900 0 -0.04(-16.81%)
May 06, 2014 0.2284 0.2284 0.2284 0.2284 525 +0.03(+14.20%)
May 05, 2014 0.2300 0.2300 0.2000 0.2000 14,000 -0.04(-16.67%)
May 02, 2014 0.2100 0.2400 0.2000 0.2400 56,917 +0.03(+14.29%)
May 01, 2014 0.2000 0.2500 0.1990 0.2100 252,412 +0.01(+4.01%)
Apr 30, 2014 0.1999 0.2099 0.1999 0.2019 44,083 +0.01(+6.26%)
Apr 29, 2014 0.1900 0.1900 0.1900 0.1900 14,022 -0.02(-9.48%)
Apr 28, 2014 0.1700 0.2099 0.1501 0.2099 61,422 +0.02(+10.47%)
Apr 25, 2014 0.1800 0.1900 0.1800 0.1900 10,000 +0.01(+5.56%)
Apr 23, 2014 0.1800 0.1800 0.1800 0.1800 1 +0.01(+5.88%)
Apr 22, 2014 0.1700 0.1700 0.1700 0.1700 2,495 -0.02(-10.53%)
Apr 17, 2014 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Apr 09, 2014 0.1950 0.1950 0.1950 0 +0.02(+14.50%)
Apr 08, 2014 0.1950 0.1950 0.1703 0.1703 1,400 -0.03(-14.42%)
Apr 07, 2014 0.1800 0.1990 0.1800 0.1990 24,335 +0.00(+0.00%)
Apr 03, 2014 0.1990 0.1990 0.1990 0 -0.00(-0.45%)
Apr 02, 2014 0.1999 0.1999 0.1999 0.1999 25,000 -0.00(-0.05%)
Mar 31, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 28, 2014 0.1999 0.2000 0.1999 0.2000 0 +0.00(+0.05%)
Mar 26, 2014 0.1999 0.1999 0.1999 0 +0.00(+0.00%)
Mar 25, 2014 0.1999 0.1999 0.1999 0.1999 5,000 +0.00(+0.00%)
Mar 21, 2014 0.1999 0.1999 0.1999 5 -0.00(-0.05%)
Mar 20, 2014 0.1999 0.2000 0.1999 0.2000 20,000 +0.00(+0.05%)
Mar 18, 2014 0.1999 0.1999 0.1999 0.1999 0 -0.00(-0.05%)
Mar 17, 2014 0.2000 0.2000 0.1702 0.2000 5,627 +0.00(+0.05%)
Mar 14, 2014 0.2000 0.2000 0.1700 0.1999 0 +0.03(+17.52%)
Mar 13, 2014 0.1900 0.2000 0.1701 0.1701 16,000 -0.02(-10.47%)
Mar 12, 2014 0.1900 0.1900 0.1900 0.1900 2,105 +0.00(+0.00%)
Mar 11, 2014 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+0.00%)
Mar 07, 2014 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Mar 05, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 04, 2014 0.2000 0.2000 0.2000 0.2000 5,000 +0.02(+10.93%)
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.