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

Altigen Communications Inc (OP: ATGN )

0.7550 -0.0075 (-0.98%)
Streaming Delayed Price Updated: 11:12 AM EDT, Jun 7, 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 (%)
Jun 06, 2024 0.7551 0.7700 0.7550 0.7625 5,506 +0.00(+0.00%)
Jun 05, 2024 0.7609 0.7686 0.7551 0.7625 26,139 +0.01(+0.99%)
Jun 04, 2024 0.7608 0.7650 0.7480 0.7550 107,204 -0.00(-0.01%)
Jun 03, 2024 0.7551 0.7800 0.7551 0.7551 26,429 -0.02(-2.57%)
May 31, 2024 0.7638 0.7750 0.7638 0.7750 3,575 +0.02(+2.65%)
May 30, 2024 0.7688 0.7800 0.7550 0.7550 21,650 -0.03(-3.21%)
May 29, 2024 0.7863 0.7900 0.7501 0.7800 23,159 -0.02(-2.13%)
May 28, 2024 0.7800 0.7970 0.7502 0.7970 74,950 +0.01(+0.76%)
May 24, 2024 0.7702 0.8197 0.7700 0.7910 12,200 +0.01(+1.38%)
May 23, 2024 0.8000 0.8148 0.7700 0.7802 22,249 -0.03(-3.68%)
May 22, 2024 0.7900 0.8100 0.7900 0.8100 3,075 +0.00(+0.00%)
May 21, 2024 0.8145 0.8145 0.7820 0.8100 9,117 -0.03(-3.28%)
May 20, 2024 0.8100 0.8375 0.8000 0.8375 13,200 +0.03(+3.40%)
May 17, 2024 0.8100 0.8200 0.8000 0.8100 15,420 +0.00(+0.00%)
May 16, 2024 0.8152 0.8559 0.7680 0.8100 33,491 +0.00(+0.60%)
May 15, 2024 0.8400 0.8600 0.7951 0.8052 28,450 -0.04(-4.73%)
May 14, 2024 0.8300 0.8747 0.8300 0.8452 24,518 +0.02(+1.83%)
May 13, 2024 0.8650 0.8650 0.7675 0.8300 38,155 -0.04(-4.05%)
May 10, 2024 0.8150 0.8700 0.8005 0.8650 33,040 +0.03(+3.59%)
May 09, 2024 0.8105 0.8350 0.8105 0.8350 11,271 +0.02(+3.09%)
May 08, 2024 0.8350 0.8399 0.8100 0.8100 25,506 -0.03(-3.54%)
May 07, 2024 0.8300 0.8397 0.8300 0.8397 44,268 +0.01(+0.64%)
May 06, 2024 0.8190 0.8397 0.7950 0.8344 55,457 +0.02(+3.01%)
May 03, 2024 0.7900 0.8200 0.7823 0.8100 50,532 +0.03(+3.18%)
May 02, 2024 0.7788 0.7900 0.7700 0.7850 6,700 -0.01(-1.26%)
May 01, 2024 0.7789 0.7950 0.7616 0.7950 53,917 +0.00(+0.00%)
Apr 30, 2024 0.7470 0.8299 0.7400 0.7950 149,159 +0.05(+6.43%)
Apr 29, 2024 0.7400 0.7568 0.7100 0.7470 51,900 -0.04(-5.44%)
Apr 26, 2024 0.7497 0.7900 0.7400 0.7900 5,616 +0.04(+5.81%)
Apr 25, 2024 0.7479 0.7479 0.7466 0.7466 1,200 +0.00(+0.23%)
Apr 24, 2024 0.7500 0.7500 0.7449 0.7449 4,560 -0.01(-1.75%)
Apr 23, 2024 0.7558 0.7619 0.7400 0.7582 12,320 -0.01(-0.76%)
Apr 22, 2024 0.7300 0.7640 0.7300 0.7640 5,600 +0.03(+4.66%)
Apr 19, 2024 0.7600 0.7701 0.7300 0.7300 23,375 -0.05(-6.04%)
Apr 18, 2024 0.7846 0.7846 0.7600 0.7769 13,112 -0.02(-2.88%)
Apr 17, 2024 0.7650 0.7999 0.7600 0.7999 28,157 +0.03(+4.56%)
Apr 16, 2024 0.7660 0.7660 0.7618 0.7650 12,061 -0.00(-0.12%)
Apr 15, 2024 0.7645 0.7730 0.7480 0.7659 33,553 +0.02(+2.17%)
Apr 12, 2024 0.7333 0.7496 0.7333 0.7496 13,950 +0.02(+2.50%)
Apr 11, 2024 0.7495 0.7495 0.7300 0.7313 42,401 -0.02(-2.49%)
Apr 10, 2024 0.7682 0.7695 0.7500 0.7500 45,532 -0.00(-0.60%)
Apr 09, 2024 0.7650 0.7650 0.7545 0.7545 1,111 -0.01(-0.72%)
Apr 08, 2024 0.7400 0.7950 0.7150 0.7600 113,353 -0.03(-3.80%)
Apr 05, 2024 0.7880 0.7900 0.7880 0.7900 2,396 +0.01(+0.68%)
Apr 04, 2024 0.7899 0.7900 0.7706 0.7847 30,550 +0.00(+0.10%)
Apr 03, 2024 0.7619 0.7839 0.7619 0.7839 7,660 +0.02(+2.47%)
Apr 02, 2024 0.7494 0.7678 0.7380 0.7650 11,082 +0.02(+2.10%)
Apr 01, 2024 0.7900 0.7924 0.7100 0.7493 99,321 -0.04(-5.44%)
Mar 28, 2024 0.7810 0.7947 0.7550 0.7924 21,685 -0.01(-0.83%)
Mar 27, 2024 0.7700 0.7997 0.7512 0.7990 25,312 +0.03(+3.77%)
Mar 26, 2024 0.7800 0.8000 0.7550 0.7700 54,400 -0.03(-3.75%)
Mar 25, 2024 0.7851 0.8325 0.7150 0.8000 159,143 -0.05(-5.77%)
Mar 22, 2024 0.8450 0.8497 0.8399 0.8490 32,749 +0.01(+1.07%)
Mar 21, 2024 0.8175 0.8500 0.8100 0.8400 32,367 +0.00(+0.00%)
Mar 20, 2024 0.8200 0.8400 0.8000 0.8400 37,542 -0.01(-1.18%)
Mar 19, 2024 0.8639 0.8639 0.8400 0.8500 34,577 -0.01(-0.91%)
Mar 18, 2024 0.8700 0.8859 0.8578 0.8578 121,258 -0.02(-2.52%)
Mar 15, 2024 0.7625 0.8800 0.7350 0.8800 106,912 +0.11(+14.29%)
Mar 14, 2024 0.8160 0.8175 0.7216 0.7700 318,480 -0.03(-3.75%)
Mar 13, 2024 0.8775 0.8899 0.7950 0.8000 443,412 -0.07(-7.78%)
Mar 12, 2024 0.8425 0.8675 0.8425 0.8675 22,382 +0.02(+2.09%)
Mar 11, 2024 0.8300 0.9100 0.8300 0.8497 155,709 +0.02(+2.37%)
Mar 08, 2024 0.8369 0.8500 0.8225 0.8300 250,571 -0.01(-0.68%)
Mar 07, 2024 0.8631 0.9280 0.8300 0.8357 266,611 -0.00(-0.51%)
Mar 06, 2024 0.8000 0.9900 0.7800 0.8400 141,750 +0.05(+6.33%)
Mar 05, 2024 0.7501 0.8200 0.7501 0.7900 43,996 +0.01(+1.35%)
Mar 04, 2024 0.7300 0.7990 0.7300 0.7795 98,809 +0.06(+9.02%)
Mar 01, 2024 0.7170 0.7170 0.6050 0.7150 287,278 +0.01(+1.78%)
Feb 29, 2024 0.7001 0.7200 0.6820 0.7025 24,928 -0.02(-2.44%)
Feb 28, 2024 0.7351 0.7525 0.7001 0.7201 26,173 +0.01(+1.42%)
Feb 27, 2024 0.7051 0.7151 0.6800 0.7100 73,150 +0.00(+0.00%)
Feb 26, 2024 0.7150 0.7198 0.7051 0.7100 65,506 -0.00(-0.42%)
Feb 23, 2024 0.6470 0.7130 0.6010 0.7130 343,916 -0.02(-2.44%)
Feb 22, 2024 0.7600 0.7700 0.7213 0.7308 18,930 -0.04(-5.09%)
Feb 21, 2024 0.7330 0.7799 0.7200 0.7700 31,981 +0.00(+0.00%)
Feb 20, 2024 0.8000 0.8295 0.7620 0.7700 67,440 -0.02(-2.41%)
Feb 16, 2024 0.8201 0.8225 0.7710 0.7890 21,026 -0.04(-4.94%)
Feb 15, 2024 0.8341 0.8400 0.8300 0.8300 8,500 -0.00(-0.50%)
Feb 14, 2024 0.8370 0.8400 0.8342 0.8342 3,500 +0.02(+2.49%)
Feb 13, 2024 0.8200 0.8400 0.7900 0.8139 8,941 -0.01(-1.35%)
Feb 12, 2024 0.8302 0.8400 0.8200 0.8250 50,330 -0.01(-1.08%)
Feb 09, 2024 0.8200 0.8340 0.7701 0.8340 18,962 +0.02(+2.96%)
Feb 08, 2024 0.7750 0.8347 0.7750 0.8100 32,214 +0.02(+2.52%)
Feb 07, 2024 0.8150 0.8150 0.7901 0.7901 6,087 -0.02(-2.46%)
Feb 06, 2024 0.7476 0.8200 0.7451 0.8100 64,451 +0.06(+8.71%)
Feb 05, 2024 0.7530 0.7874 0.7451 0.7451 34,471 -0.01(-1.92%)
Feb 02, 2024 0.7545 0.7690 0.7400 0.7597 9,830 +0.02(+2.66%)
Feb 01, 2024 0.7400 0.7794 0.7200 0.7400 19,568 +0.00(+0.00%)
Jan 31, 2024 0.7245 0.7499 0.7245 0.7400 18,666 -0.01(-1.33%)
Jan 30, 2024 0.7500 0.7750 0.6870 0.7500 24,883 -0.03(-3.23%)
Jan 29, 2024 0.7325 0.8300 0.7325 0.7750 36,150 +0.04(+5.80%)
Jan 26, 2024 0.6900 0.7800 0.6898 0.7325 69,788 +0.05(+6.55%)
Jan 25, 2024 0.6875 0.6875 0.6850 0.6875 3,410 -0.00(-0.36%)
Jan 24, 2024 0.6900 0.6900 0.6800 0.6900 16,412 +0.00(+0.00%)
Jan 23, 2024 0.6900 0.6900 0.6900 0.6900 700 +0.00(+0.01%)
Jan 22, 2024 0.6945 0.7000 0.6851 0.6899 14,167 -0.00(-0.43%)
Jan 19, 2024 0.6750 0.6929 0.6700 0.6929 5,881 +0.02(+2.88%)
Jan 18, 2024 0.6805 0.6828 0.6700 0.6735 48,632 -0.01(-1.72%)
Jan 17, 2024 0.7000 0.7290 0.6853 0.6853 46,984 -0.04(-6.12%)
Jan 16, 2024 0.7149 0.7498 0.7100 0.7300 58,036 +0.02(+2.28%)
Jan 12, 2024 0.6470 0.7149 0.6470 0.7137 75,889 +0.04(+6.25%)
Jan 11, 2024 0.6450 0.6785 0.6409 0.6717 25,103 +0.02(+3.18%)
Jan 10, 2024 0.6600 0.6653 0.6400 0.6510 25,448 -0.01(-1.36%)
Jan 09, 2024 0.6450 0.6600 0.6300 0.6600 59,516 +0.01(+2.17%)
Jan 08, 2024 0.6390 0.6575 0.6316 0.6460 7,958 +0.01(+1.10%)
Jan 05, 2024 0.6570 0.6580 0.6010 0.6390 71,157 +0.00(+0.08%)
Jan 04, 2024 0.6399 0.6400 0.6199 0.6385 5,100 -0.00(-0.22%)
Jan 03, 2024 0.6200 0.6599 0.6199 0.6399 13,377 +0.02(+3.21%)
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.