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

Altigen Communications Inc (OP: ATGN )

0.7750 +0.0200 (+2.65%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 31, 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 29, 2013 0.2799 0.2799 0.2799 0 +0.00(+0.00%)
May 28, 2013 0.2001 0.2799 0.2001 0.2799 15,100 +0.02(+6.79%)
May 22, 2013 0.2621 0.2621 0.2621 0.2621 0 -0.02(-6.39%)
May 21, 2013 0.2400 0.2800 0.2011 0.2800 3,300 +0.00(+0.00%)
May 14, 2013 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
May 13, 2013 0.2700 0.2800 0.2700 0.2800 7,100 +0.00(+0.00%)
May 08, 2013 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
May 07, 2013 0.2800 0.2800 0.2000 0.2800 350 +0.03(+12.00%)
May 06, 2013 0.2800 0.2800 0.2500 0.2500 14,648 -0.03(-10.71%)
May 03, 2013 0.2800 0.2800 0.2800 0.2800 100 +0.03(+12.00%)
May 02, 2013 0.2500 0.2500 0.2500 0.2500 1,464 -0.03(-10.71%)
Apr 29, 2013 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Apr 25, 2013 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Apr 24, 2013 0.2800 0.2800 0.2800 0.2800 3,000 +0.00(+0.00%)
Apr 23, 2013 0.2500 0.2800 0.2500 0.2800 52,100 -0.01(-3.45%)
Apr 19, 2013 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 18, 2013 0.2900 0.2900 0.2900 0.2900 100 +0.00(+0.35%)
Apr 16, 2013 0.2890 0.2890 0.2890 0 +0.00(+0.00%)
Apr 15, 2013 0.2600 0.2890 0.2600 0.2890 12,000 +0.04(+15.60%)
Apr 12, 2013 0.2500 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
Apr 11, 2013 0.2200 0.2500 0.2200 0.2500 1,355 -0.03(-11.41%)
Apr 10, 2013 0.2100 0.3500 0.2057 0.2822 7,100 -0.07(-19.37%)
Apr 08, 2013 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 01, 2013 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Mar 27, 2013 0.3500 0.3500 0.3500 0 +0.14(+66.59%)
Mar 26, 2013 0.2101 0.2101 0.2101 0.2101 550 -0.14(-39.97%)
Mar 22, 2013 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Mar 21, 2013 0.3500 0.3500 0.2139 0.3500 1,300 +0.01(+4.07%)
Mar 20, 2013 0.3500 0.3500 0.3363 0.3363 200 +0.12(+58.56%)
Mar 19, 2013 0.3500 0.3500 0.2121 0.2121 2,100 -0.10(-31.58%)
Mar 15, 2013 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Mar 14, 2013 0.2691 0.3500 0.2691 0.3100 6,100 -0.04(-11.43%)
Mar 13, 2013 0.2680 0.3500 0.2680 0.3500 200 +0.00(+0.00%)
Mar 12, 2013 0.3500 0.3500 0.3500 0.3500 100 +0.00(+0.00%)
Mar 08, 2013 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Mar 07, 2013 0.2800 0.3500 0.2800 0.3500 1,050 +0.00(+0.00%)
Mar 05, 2013 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Mar 01, 2013 0.3600 0.3600 0.3600 0 +0.06(+20.00%)
Feb 28, 2013 0.2100 0.3600 0.2100 0.3000 9,708 -0.06(-16.67%)
Feb 27, 2013 0.3600 0.3600 0.3600 0.3600 200 +0.15(+71.35%)
Feb 26, 2013 0.2101 0.2101 0.2101 0.2101 200 -0.13(-38.21%)
Feb 25, 2013 0.3400 0.3400 0.2200 0.3400 11,505 +0.00(+0.00%)
Feb 22, 2013 0.3200 0.3400 0.3100 0.3400 66,873 +0.01(+3.03%)
Feb 19, 2013 0.3300 0.3300 0.3300 0.3300 0 -0.01(-2.94%)
Feb 15, 2013 0.3400 0.3400 0.3400 0.3400 500 +0.00(+0.00%)
Feb 14, 2013 0.3000 0.3400 0.3000 0.3400 25,000 +0.01(+3.03%)
Feb 12, 2013 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Feb 11, 2013 0.3000 0.3200 0.3000 0.3200 14,850 +0.01(+3.23%)
Feb 08, 2013 0.2900 0.3100 0.2850 0.3100 7,008 +0.01(+3.33%)
Feb 06, 2013 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 04, 2013 0.3000 0.3000 0.3000 0.3000 8,000 -0.02(-6.25%)
Feb 01, 2013 0.3300 0.3300 0.3200 0.3200 11,900 +0.01(+3.23%)
Jan 31, 2013 0.3000 0.3100 0.3000 0.3100 57,748 -0.02(-6.06%)
Jan 30, 2013 0.2600 0.3300 0.2600 0.3300 49,051 +0.05(+18.28%)
Jan 29, 2013 0.2300 0.2790 0.2200 0.2790 50,747 +0.05(+21.30%)
Jan 28, 2013 0.2000 0.2300 0.2000 0.2300 750 +0.00(+0.00%)
Jan 25, 2013 0.2000 0.2300 0.2000 0.2300 1,200 +0.00(+0.00%)
Jan 22, 2013 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Jan 15, 2013 0.2400 0.2400 0.2400 200 +0.00(+0.00%)
Jan 14, 2013 0.2300 0.2400 0.2200 0.2400 40,713 +0.01(+4.35%)
Jan 12, 2013 0.2000 0.2300 0.2000 0.2300 6,247 +0.00(+0.00%)
Jan 11, 2013 0.2000 0.2300 0.2000 0.2300 6,247 +0.00(+0.00%)
Jan 10, 2013 0.2300 0.2300 0.2300 0.2300 2,521 +0.00(+0.00%)
Jan 09, 2013 0.2000 0.2300 0.2000 0.2300 1,775 +0.00(+0.00%)
Jan 08, 2013 0.2300 0.2300 0.2300 0.2300 30,000 -0.01(-4.17%)
Dec 31, 2012 0.2400 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Dec 28, 2012 0.1860 0.2500 0.1860 0.2500 8,295 +0.02(+8.70%)
Dec 27, 2012 0.1860 0.2300 0.1860 0.2300 2,100 +0.03(+15.00%)
Dec 24, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 21, 2012 0.2000 0.2000 0.2000 0.2000 62,300 -0.04(-16.67%)
Dec 20, 2012 0.2001 0.2400 0.2001 0.2400 500 -0.01(-4.00%)
Dec 19, 2012 0.2250 0.2500 0.2100 0.2500 10,996 +0.00(+0.00%)
Dec 18, 2012 0.2251 0.2500 0.2251 0.2500 1,000 +0.00(+0.00%)
Dec 14, 2012 0.2500 0.2500 0.2500 0 +0.02(+11.06%)
Dec 13, 2012 0.2600 0.2700 0.2251 0.2251 4,825 -0.04(-16.63%)
Dec 12, 2012 0.2031 0.2700 0.2031 0.2700 5,700 +0.00(+0.00%)
Dec 11, 2012 0.2700 0.2790 0.2700 0.2700 56,000 -0.01(-1.82%)
Dec 10, 2012 0.2650 0.2750 0.2650 0.2750 17,120 -0.00(-1.43%)
Dec 07, 2012 0.2500 0.2790 0.2500 0.2790 18,836 +0.00(+0.04%)
Dec 05, 2012 0.2789 0.2789 0.2789 0.2789 0 +0.03(+11.56%)
Dec 04, 2012 0.2400 0.2500 0.2400 0.2500 256,100 +0.05(+24.38%)
Nov 30, 2012 0.2010 0.2300 0.2010 0.2010 1,800 -0.04(-16.25%)
Nov 29, 2012 0.1820 0.2400 0.1820 0.2400 45,000 +0.01(+4.80%)
Nov 28, 2012 0.2000 0.2300 0.2000 0.2290 30,300 -0.00(-0.43%)
Nov 27, 2012 0.2100 0.2300 0.2100 0.2300 50,316 +0.00(+0.00%)
Nov 26, 2012 0.1800 0.2300 0.1800 0.2300 2,200 +0.05(+27.78%)
Nov 24, 2012 0.1800 0.1800 0.1800 0.1800 100 +0.00(+0.00%)
Nov 23, 2012 0.1800 0.1800 0.1800 0.1800 100 -0.02(-10.00%)
Nov 20, 2012 0.2000 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Nov 19, 2012 0.2200 0.2200 0.2200 0.2200 30,000 +0.00(+0.00%)
Nov 16, 2012 0.2200 0.2200 0.2200 0.2200 85,455 +0.02(+10.00%)
Nov 15, 2012 0.2500 0.2500 0.2000 0.2000 70,986 -0.07(-25.93%)
Nov 14, 2012 0.2700 0.2700 0.2700 0.2700 100 -0.04(-12.88%)
Nov 13, 2012 0.2600 0.3099 0.2600 0.3099 1,400 +0.03(+10.68%)
Nov 12, 2012 0.2601 0.2800 0.2601 0.2800 80,000 -0.04(-12.50%)
Nov 09, 2012 0.2651 0.3200 0.2651 0.3200 400 +0.01(+1.59%)
Nov 08, 2012 0.3150 0.3290 0.3150 0.3150 40,460 +0.07(+26.00%)
Nov 07, 2012 0.2500 0.2500 0.2500 0.2500 500 -0.08(-24.01%)
Nov 06, 2012 0.2500 0.3290 0.2500 0.3290 55,745 +0.00(+1.23%)
Nov 05, 2012 0.3000 0.3300 0.3000 0.3250 86,800 +0.05(+20.37%)
Nov 02, 2012 0.2600 0.3000 0.2600 0.2700 34,650 +0.02(+8.00%)
Nov 01, 2012 0.2500 0.2500 0.2500 0.2500 640 +0.00(+0.00%)
Oct 26, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 24, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 23, 2012 0.2500 0.2500 0.2300 0.2500 37,840 +0.00(+0.04%)
Oct 19, 2012 0.2499 0.2499 0.2200 0.2499 2,200 +0.02(+8.65%)
Oct 18, 2012 0.2225 0.2500 0.2225 0.2300 430,500 +0.02(+9.52%)
Oct 17, 2012 0.2100 0.2350 0.2100 0.2100 2,035 +0.00(+0.00%)
Oct 16, 2012 0.2100 0.2100 0.2100 0.2100 1,000 -0.02(-9.68%)
Oct 15, 2012 0.2875 0.2875 0.2100 0.2325 17,912 +0.00(+1.09%)
Oct 12, 2012 0.2100 0.2300 0.2100 0.2300 2,200 -0.00(-2.13%)
Oct 11, 2012 0.2100 0.2350 0.2000 0.2350 29,508 +0.00(+0.00%)
Oct 10, 2012 0.1985 0.2350 0.1985 0.2350 1,500 +0.04(+18.39%)
Oct 09, 2012 0.1985 0.1985 0.1985 0.1985 1,000 +0.00(+0.00%)
Oct 08, 2012 0.1985 0.1985 0.1985 0.1985 800 -0.07(-25.79%)
Oct 06, 2012 0.1985 0.2675 0.1985 0.2675 1,000 +0.00(+0.00%)
Oct 05, 2012 0.1985 0.2675 0.1985 0.2675 1,000 +0.00(+0.00%)
Oct 04, 2012 0.1985 0.2675 0.1985 0.2675 300 +0.00(+0.00%)
Oct 03, 2012 0.1985 0.2675 0.1985 0.2675 2,607 +0.03(+13.83%)
Oct 02, 2012 0.2350 0.2350 0.2350 0.2350 5,000 +0.04(+18.39%)
Oct 01, 2012 0.2100 0.2100 0.1985 0.1985 9,400 -0.04(-15.53%)
Sep 28, 2012 0.2100 0.2350 0.2100 0.2350 4,500 +0.01(+6.82%)
Sep 27, 2012 0.1610 0.2350 0.1610 0.2200 10,650 +0.01(+2.33%)
Sep 25, 2012 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Sep 24, 2012 0.2700 0.2700 0.2150 0.2150 3,695 +0.01(+2.38%)
Sep 20, 2012 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Sep 19, 2012 0.2425 0.2425 0.2200 0.2200 6,150 -0.02(-9.28%)
Sep 18, 2012 0.2100 0.2475 0.2100 0.2425 34,060 +0.03(+15.48%)
Sep 17, 2012 0.2475 0.2475 0.2100 0.2100 1,761 -0.04(-15.15%)
Sep 14, 2012 0.2100 0.2775 0.2100 0.2475 3,700 +0.04(+17.86%)
Sep 13, 2012 0.2000 0.2800 0.2000 0.2100 5,800 -0.04(-16.00%)
Sep 10, 2012 0.2500 0.2500 0.2500 0 +0.03(+13.64%)
Sep 07, 2012 0.2200 0.2200 0.2200 0.2200 1,300 +0.00(+0.00%)
Sep 06, 2012 0.2100 0.2200 0.2100 0.2200 1,000 +0.02(+12.82%)
Sep 05, 2012 0.2100 0.2200 0.1801 0.1950 52,400 -0.10(-34.45%)
Sep 04, 2012 0.2200 0.2975 0.2000 0.2975 7,800 +0.08(+35.23%)
Aug 30, 2012 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Aug 29, 2012 0.2000 0.2200 0.2000 0.2200 14,890 -0.03(-12.00%)
Aug 27, 2012 0.2500 0.2500 0.2050 0.2500 6,500 +0.00(+0.00%)
Aug 24, 2012 0.2500 0.2500 0.2500 0.2500 500 +0.04(+19.05%)
Aug 22, 2012 0.2100 0.2100 0.2100 0 +0.01(+2.44%)
Aug 21, 2012 0.2050 0.2050 0.2050 0.2050 200 +0.00(+0.00%)
Aug 20, 2012 0.2050 0.2050 0.2050 0.2050 100 -0.05(-18.00%)
Aug 15, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 08, 2012 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Aug 07, 2012 0.2050 0.2675 0.1900 0.2600 30,000 -0.01(-3.70%)
Aug 06, 2012 0.2050 0.2700 0.2050 0.2700 1,300 -0.01(-5.26%)
Aug 03, 2012 0.2000 0.2850 0.2000 0.2850 2,380 +0.06(+26.67%)
Aug 02, 2012 0.1800 0.2250 0.1700 0.2250 109,688 +0.05(+25.00%)
Aug 01, 2012 0.2000 0.2200 0.1600 0.1800 113,900 -0.04(-18.18%)
Jul 31, 2012 0.1950 0.2300 0.1900 0.2200 187,004 +0.02(+10.00%)
Jul 30, 2012 0.2250 0.2250 0.2000 0.2000 40,964 -0.04(-18.37%)
Jul 27, 2012 0.2500 0.2500 0.2450 0.2450 1,900 +0.01(+6.52%)
Jul 26, 2012 0.2400 0.2500 0.2300 0.2300 2,200 -0.07(-23.33%)
Jul 25, 2012 0.2500 0.3325 0.2201 0.3000 24,100 +0.01(+3.45%)
Jul 24, 2012 0.2900 0.2900 0.2900 0.2900 5,000 +0.04(+16.00%)
Jul 19, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 17, 2012 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Jul 14, 2012 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jul 13, 2012 0.2600 0.2600 0.2600 0.2600 5,000 +0.03(+13.04%)
Jul 11, 2012 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Jul 10, 2012 0.2400 0.2400 0.2400 0.2400 45,000 +0.01(+4.35%)
Jul 09, 2012 0.2400 0.2400 0.2200 0.2300 24,100 -0.01(-4.17%)
Jul 06, 2012 0.2400 0.2400 0.2400 0.2400 5,890 +0.00(+0.00%)
Jul 05, 2012 0.2400 0.2400 0.2400 0.2400 5,000 +0.03(+13.74%)
Jul 03, 2012 0.2110 0.2110 0.2110 0.2110 3,750 +0.02(+11.05%)
Jul 02, 2012 0.2500 0.2500 0.1800 0.1900 199,600 -0.07(-26.92%)
Jun 29, 2012 0.2800 0.2810 0.2600 0.2600 197,534 -0.06(-18.75%)
Jun 28, 2012 0.3200 0.3200 0.3200 0.3200 8,000 -0.07(-17.95%)
Jun 27, 2012 0.3200 0.3900 0.3200 0.3900 700 +0.08(+25.81%)
Jun 26, 2012 0.3100 0.3100 0.3100 0.3100 75,600 -0.09(-22.50%)
Jun 25, 2012 0.4000 0.4000 0.4000 0.4000 500 -0.06(-13.04%)
Jun 21, 2012 0.4600 0.4600 0.4600 0 +0.15(+48.39%)
Jun 20, 2012 0.3100 0.3300 0.3100 0.3100 83,591 +0.00(+0.00%)
Jun 19, 2012 0.3100 0.3100 0.3100 0.3100 400 -0.07(-18.42%)
Jun 15, 2012 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 14, 2012 0.4000 0.4000 0.3800 0.3800 1,000 +0.00(+0.00%)
Jun 13, 2012 0.3800 0.3800 0.3800 0.3800 102 -0.10(-20.83%)
Jun 11, 2012 0.4800 0.4800 0.4800 0 -0.02(-4.00%)
Jun 08, 2012 0.5000 0.5000 0.5000 0.5000 1,000 -0.02(-3.85%)
Jun 06, 2012 0.5200 0.5200 0.5200 0 +0.08(+18.18%)
Jun 04, 2012 0.4400 0.4400 0.4400 0.4400 0 -0.08(-15.38%)
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.