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 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%)
Mar 03, 2014 0.2000 0.2000 0.1802 0.1803 1,440 -0.02(-9.85%)
Feb 26, 2014 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 25, 2014 0.2000 0.2000 0.2000 0.2000 2,465 +0.00(+0.00%)
Feb 24, 2014 0.1700 0.2000 0.1601 0.2000 40,150 +0.02(+12.36%)
Feb 21, 2014 0.1780 0.1780 0.1601 0.1780 0 +0.02(+11.25%)
Feb 20, 2014 0.1600 0.1780 0.1600 0.1600 1,700 -0.02(-9.09%)
Feb 14, 2014 0.1760 0.1760 0.1760 0 -0.00(-1.12%)
Feb 13, 2014 0.1532 0.1800 0.1501 0.1780 98,000 -0.00(-0.56%)
Feb 12, 2014 0.1790 0.1790 0.1790 0.1790 10,600 +0.00(+0.00%)
Feb 11, 2014 0.1790 0.1790 0.1790 0.1790 300 +0.00(+0.00%)
Feb 07, 2014 0.1790 0.1790 0.1790 0 +0.00(+0.00%)
Feb 05, 2014 0.1790 0.1790 0.1790 0 -0.00(-0.56%)
Feb 03, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 30, 2014 0.1800 0.1800 0.1800 0.1800 0 +0.06(+46.94%)
Jan 29, 2014 0.1225 0.1225 0.1225 0.1225 500 -0.05(-27.51%)
Jan 28, 2014 0.1500 0.1690 0.1500 0.1690 700 +0.02(+12.67%)
Jan 27, 2014 0.1500 0.1500 0.1500 0.1500 5,069 +0.00(+0.00%)
Jan 24, 2014 0.1600 0.1600 0.1500 0.1500 0 -0.01(-6.25%)
Jan 23, 2014 0.1700 0.1700 0.1600 0.1600 6,000 -0.01(-5.33%)
Jan 22, 2014 0.1700 0.1700 0.1690 0.1690 21,595 -0.02(-11.05%)
Jan 21, 2014 0.1490 0.1900 0.1450 0.1900 55,106 +0.04(+27.52%)
Jan 17, 2014 0.1490 0.1490 0.1490 0 +0.01(+6.43%)
Jan 16, 2014 0.1400 0.1400 0.1400 0.1400 8,500 +0.00(+0.00%)
Jan 14, 2014 0.1400 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Jan 10, 2014 0.1500 0.1500 0.1500 0 +0.02(+11.19%)
Jan 09, 2014 0.1499 0.1499 0.1201 0.1349 12,700 +0.01(+12.32%)
Jan 08, 2014 0.1451 0.1451 0.1201 0.1201 12,100 +0.00(+0.08%)
Jan 07, 2014 0.1245 0.1245 0.1200 0.1200 19,800 +0.00(+3.90%)
Jan 06, 2014 0.1165 0.1165 0.1155 0.1155 21,865 -0.01(-6.93%)
Jan 03, 2014 0.1241 0.1241 0.1241 0.1241 7,915 -0.02(-16.21%)
Dec 31, 2013 0.1481 0.1481 0.1481 0 +0.03(+23.42%)
Dec 30, 2013 0.1299 0.1500 0.1200 0.1200 77,000 +0.00(+0.00%)
Dec 27, 2013 0.1269 0.1269 0.1200 0.1200 0 +0.00(+3.90%)
Dec 26, 2013 0.1155 0.1155 0.1155 0.1155 215 +0.00(+0.35%)
Dec 24, 2013 0.1151 0.1151 0.1151 0.1151 100 +0.00(+0.09%)
Dec 23, 2013 0.1151 0.1485 0.1150 0.1150 103,208 -0.00(-1.46%)
Dec 20, 2013 0.1167 0.1167 0.1167 0.1167 0 +0.00(+0.09%)
Dec 19, 2013 0.1101 0.1300 0.1100 0.1166 116,468 +0.00(+1.39%)
Dec 18, 2013 0.1101 0.1150 0.1101 0.1150 12,096 +0.00(+4.45%)
Dec 17, 2013 0.1299 0.1299 0.1101 0.1101 10,470 -0.02(-15.24%)
Dec 16, 2013 0.1100 0.1299 0.1100 0.1299 800 +0.00(+0.00%)
Dec 13, 2013 0.1100 0.1299 0.1100 0.1299 0 +0.00(+0.00%)
Dec 12, 2013 0.1299 0.1300 0.1001 0.1299 79,756 +0.00(+0.00%)
Dec 11, 2013 0.1100 0.1299 0.0800 0.1299 94,015 +0.00(+0.00%)
Dec 10, 2013 0.1101 0.1299 0.1101 0.1299 10,200 -0.00(-0.08%)
Dec 09, 2013 0.1300 0.1300 0.1300 0.1300 200 +0.03(+23.81%)
Dec 06, 2013 0.1250 0.1250 0.1050 0.1050 64,800 +0.00(+0.00%)
Dec 05, 2013 0.1050 0.1050 0.1050 0.1050 351 +0.00(+0.00%)
Dec 04, 2013 0.1100 0.1100 0.1050 0.1050 7,100 +0.00(+0.00%)
Dec 03, 2013 0.1101 0.1101 0.1050 0.1050 83,218 -0.01(-4.63%)
Dec 02, 2013 0.1101 0.1101 0.1101 0.1101 1,000 -0.02(-14.45%)
Nov 29, 2013 0.1287 0.1287 0.1287 0.1287 500 +0.01(+8.15%)
Nov 27, 2013 0.1100 0.1190 0.1050 0.1190 39,000 -0.01(-8.46%)
Nov 26, 2013 0.1101 0.1300 0.1100 0.1300 41,200 +0.00(+0.00%)
Nov 25, 2013 0.1000 0.1300 0.1000 0.1300 78,446 +0.01(+8.33%)
Nov 22, 2013 0.1200 0.1300 0.1200 0.1200 9,300 -0.02(-11.11%)
Nov 20, 2013 0.1350 0.1350 0.1350 0 +0.02(+20.54%)
Nov 19, 2013 0.1177 0.1192 0.1120 0.1120 10,150 +0.00(+0.00%)
Nov 18, 2013 0.1290 0.1290 0.1120 0.1120 34,500 -0.02(-13.18%)
Nov 15, 2013 0.1250 0.1398 0.1250 0.1290 3,930 -0.01(-7.79%)
Nov 14, 2013 0.1152 0.1399 0.1152 0.1399 500 -0.00(-0.07%)
Nov 13, 2013 0.1152 0.1400 0.1152 0.1400 6,200 -0.01(-6.35%)
Nov 12, 2013 0.1102 0.1495 0.1102 0.1495 10,075 -0.00(-0.07%)
Nov 11, 2013 0.1259 0.1496 0.1200 0.1496 76,997 +0.02(+19.68%)
Nov 08, 2013 0.1100 0.1497 0.1100 0.1250 13,700 -0.02(-16.50%)
Nov 07, 2013 0.1497 0.1497 0.1497 0.1497 100 +0.02(+16.68%)
Nov 06, 2013 0.1220 0.1498 0.1220 0.1283 1,000 -0.02(-14.41%)
Nov 05, 2013 0.1071 0.1499 0.1071 0.1499 1,200 +0.00(+0.00%)
Nov 01, 2013 0.1499 0.1499 0.1499 0 +0.03(+24.92%)
Oct 31, 2013 0.1500 0.1500 0.1200 0.1200 30,700 -0.00(-0.08%)
Oct 30, 2013 0.1201 0.1201 0.1201 0.1201 12,500 -0.04(-27.21%)
Oct 28, 2013 0.1650 0.1650 0.1650 0 -0.00(-1.73%)
Oct 25, 2013 0.1050 0.1679 0.1050 0.1679 202,496 +0.03(+19.93%)
Oct 24, 2013 0.1200 0.1400 0.1100 0.1400 66,000 +0.03(+27.27%)
Oct 23, 2013 0.1200 0.1200 0.1100 0.1100 14,800 -0.01(-4.35%)
Oct 22, 2013 0.1202 0.1499 0.1150 0.1150 245,200 -0.03(-23.33%)
Oct 21, 2013 0.1500 0.1500 0.1500 0.1500 30,170 +0.00(+0.00%)
Oct 18, 2013 0.1500 0.1500 0.1500 0.1500 81,180 -0.05(-24.62%)
Oct 17, 2013 0.1202 0.1990 0.1202 0.1990 500 +0.05(+32.67%)
Oct 16, 2013 0.1500 0.1500 0.1500 0.1500 820 +0.00(+0.00%)
Oct 15, 2013 0.1580 0.1580 0.1500 0.1500 23,800 -0.05(-25.00%)
Oct 14, 2013 0.1200 0.2000 0.1200 0.2000 162,650 +0.08(+66.67%)
Oct 11, 2013 0.1118 0.1200 0.1100 0.1200 124,020 +0.00(+0.00%)
Oct 10, 2013 0.1250 0.1280 0.1110 0.1200 240,300 -0.03(-18.37%)
Oct 08, 2013 0.1470 0.1470 0.1470 0 +0.00(+1.38%)
Oct 07, 2013 0.1250 0.1450 0.1250 0.1450 27,300 -0.00(-3.27%)
Oct 04, 2013 0.1200 0.1499 0.1200 0.1499 1,578 -0.00(-0.07%)
Oct 03, 2013 0.1500 0.1500 0.1200 0.1500 313,979 -0.01(-6.25%)
Oct 02, 2013 0.1401 0.1600 0.1400 0.1600 13,660 +0.00(+0.00%)
Sep 30, 2013 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Sep 27, 2013 0.1700 0.1700 0.1700 0.1700 9,000 +0.00(+0.00%)
Sep 26, 2013 0.1800 0.1800 0.1700 0.1700 24,575 -0.03(-14.57%)
Sep 25, 2013 0.1800 0.1990 0.1611 0.1990 18,500 +0.02(+10.56%)
Sep 24, 2013 0.1800 0.1800 0.1800 0.1800 76,000 +0.00(+0.00%)
Sep 23, 2013 0.1800 0.2000 0.1800 0.1800 70,400 -0.01(-5.26%)
Sep 18, 2013 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 17, 2013 0.1901 0.2000 0.1800 0.1900 90,600 -0.01(-5.00%)
Sep 16, 2013 0.2000 0.2000 0.1999 0.2000 28,325 -0.02(-8.21%)
Sep 13, 2013 0.1800 0.2179 0.1800 0.2179 5,300 +0.00(+0.00%)
Sep 12, 2013 0.1901 0.2179 0.1901 0.2179 1,613,120 -0.00(-0.95%)
Sep 10, 2013 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Sep 09, 2013 0.2240 0.2240 0.2200 0.2200 4,800 +0.03(+15.79%)
Sep 04, 2013 0.1900 0.1900 0.1900 0 -0.03(-15.52%)
Sep 03, 2013 0.2000 0.2249 0.1800 0.2249 3,700 +0.00(+0.00%)
Aug 30, 2013 0.2250 0.2250 0.2000 0.2249 3,885 -0.01(-2.17%)
Aug 26, 2013 0.2299 0.2299 0.2299 0 +0.01(+4.55%)
Aug 23, 2013 0.2199 0.2199 0.2199 0.2199 200 +0.02(+9.95%)
Aug 22, 2013 0.2000 0.2000 0.2000 0.2000 3,600 -0.03(-13.01%)
Aug 21, 2013 0.2000 0.2299 0.2000 0.2299 9,500 +0.00(+0.00%)
Aug 19, 2013 0.2299 0.2299 0.2299 0 -0.02(-8.00%)
Aug 16, 2013 0.2499 0.2499 0.2499 0.2499 11,800 +0.02(+8.70%)
Aug 14, 2013 0.2299 0.2299 0.2299 0 +0.06(+35.24%)
Aug 13, 2013 0.2000 0.2000 0.1700 0.1700 8,517 -0.03(-15.00%)
Aug 12, 2013 0.2000 0.2000 0.2000 0.2000 289 -0.06(-23.05%)
Aug 08, 2013 0.2599 0.2599 0.2599 0 +0.00(+0.00%)
Aug 06, 2013 0.2599 0.2599 0.2599 0 +0.04(+18.19%)
Aug 05, 2013 0.2200 0.2499 0.2199 0.2199 38,500 -0.04(-15.39%)
Aug 01, 2013 0.2599 0.2599 0.2599 0 +0.00(+0.00%)
Jul 31, 2013 0.2200 0.2599 0.2200 0.2599 200 +0.00(+0.00%)
Jul 25, 2013 0.2599 0.2599 0.2599 0 +0.00(+0.00%)
Jul 24, 2013 0.2201 0.2599 0.2201 0.2599 2,285 +0.00(+0.00%)
Jul 23, 2013 0.2200 0.2599 0.2200 0.2599 200 +0.04(+18.14%)
Jul 22, 2013 0.2500 0.2500 0.2200 0.2200 30,000 -0.01(-4.35%)
Jul 18, 2013 0.2300 0.2300 0.2300 0 -0.01(-4.13%)
Jul 16, 2013 0.2399 0.2399 0.2399 0.2399 0 -0.01(-4.00%)
Jul 15, 2013 0.2200 0.2499 0.2200 0.2499 17,432 +0.03(+13.59%)
Jul 12, 2013 0.2200 0.2200 0.2200 0.2200 500 +0.00(+0.00%)
Jul 10, 2013 0.2200 0.2200 0.2200 0 -0.04(-15.35%)
Jul 08, 2013 0.2599 0.2599 0.2599 0.2599 0 +0.00(+0.00%)
Jul 05, 2013 0.2599 0.2599 0.2200 0.2599 1,842 +0.01(+4.00%)
Jul 01, 2013 0.2499 0.2499 0.2499 0 +0.00(+0.00%)
Jun 28, 2013 0.2101 0.2499 0.2003 0.2499 6,451 -0.01(-3.85%)
Jun 19, 2013 0.2599 0.2599 0.2599 0 -0.01(-3.63%)
Jun 18, 2013 0.2697 0.2697 0.2697 0.2697 100 +0.07(+34.85%)
Jun 17, 2013 0.2697 0.2697 0.2000 0.2000 2,124 -0.01(-4.76%)
Jun 13, 2013 0.2100 0.2100 0.2100 0.2100 0 -0.06(-22.16%)
Jun 12, 2013 0.1750 0.2698 0.1750 0.2698 260 +0.00(+0.00%)
Jun 11, 2013 0.2250 0.2699 0.2000 0.2698 10,638 -0.00(-0.04%)
Jun 10, 2013 0.2000 0.2699 0.2000 0.2699 600 +0.00(+0.00%)
Jun 05, 2013 0.2699 0.2699 0.2699 0 +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.