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

Altigen Communications Inc (OP: ATGN )

0.7465 -0.0160 (-2.10%)
Streaming Delayed Price Updated: 1:39 PM 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 (%)
May 29, 2015 0.3990 0.3990 0.3990 0.3990 2,201 +0.00(+1.01%)
May 28, 2015 0.3700 0.3989 0.3550 0.3950 35,900 -0.01(-1.27%)
May 27, 2015 0.4000 0.4200 0.4000 0.4001 27,699 -0.03(-6.74%)
May 26, 2015 0.4000 0.4290 0.4000 0.4290 5,160 +0.00(+0.94%)
May 22, 2015 0.4250 0.4250 0.4250 0 +0.03(+8.97%)
May 21, 2015 0.3550 0.4000 0.3550 0.3900 110,546 +0.04(+11.43%)
May 20, 2015 0.3600 0.3750 0.3500 0.3500 84,618 -0.02(-5.41%)
May 19, 2015 0.3600 0.3700 0.3600 0.3700 52,400 +0.01(+2.78%)
May 18, 2015 0.3650 0.3650 0.3600 0.3600 6,700 +0.00(+0.00%)
May 15, 2015 0.3625 0.3650 0.3600 0.3600 14,000 +0.00(+0.00%)
May 14, 2015 0.3600 0.3700 0.3500 0.3600 49,900 -0.01(-1.37%)
May 13, 2015 0.3700 0.3800 0.3650 0.3650 5,700 -0.01(-1.35%)
May 12, 2015 0.3902 0.3902 0.3500 0.3700 309,030 -0.08(-17.78%)
May 08, 2015 0.4500 0.4500 0.4500 0 +0.03(+5.88%)
May 07, 2015 0.3900 0.4300 0.3700 0.4250 75,794 +0.03(+8.97%)
May 06, 2015 0.4000 0.4000 0.3541 0.3900 6,200 +0.00(+0.00%)
May 05, 2015 0.3523 0.3900 0.3522 0.3900 20,687 +0.00(+0.00%)
May 04, 2015 0.3900 0.3900 0.3601 0.3900 11,900 +0.00(+0.00%)
May 01, 2015 0.3900 0.4000 0.3600 0.3900 37,900 +0.00(+0.00%)
Apr 30, 2015 0.3700 0.3900 0.3700 0.3900 3,441 +0.00(+0.00%)
Apr 29, 2015 0.3900 0.3900 0.3900 0.3900 600 +0.01(+2.63%)
Apr 28, 2015 0.3800 0.3800 0.3700 0.3800 11,690 -0.02(-5.00%)
Apr 27, 2015 0.4000 0.4000 0.4000 0.4000 480 +0.00(+0.00%)
Apr 24, 2015 0.3101 0.4199 0.3101 0.4000 58,805 +0.00(+0.00%)
Apr 23, 2015 0.3600 0.4100 0.3600 0.4000 110,363 +0.02(+5.26%)
Apr 22, 2015 0.3899 0.3899 0.3501 0.3800 33,814 +0.02(+5.56%)
Apr 21, 2015 0.3900 0.4198 0.3600 0.3600 60,400 -0.06(-14.29%)
Apr 20, 2015 0.3900 0.4200 0.3900 0.4200 5,300 +0.03(+7.69%)
Apr 17, 2015 0.4000 0.4000 0.3900 0.3900 27,560 -0.02(-4.85%)
Apr 16, 2015 0.4000 0.4099 0.3901 0.4099 8,119 +0.01(+2.47%)
Apr 15, 2015 0.3850 0.4000 0.3799 0.4000 35,000 +0.00(+0.00%)
Apr 14, 2015 0.3800 0.4150 0.3800 0.4000 103,600 +0.02(+5.26%)
Apr 13, 2015 0.3900 0.3900 0.3800 0.3800 20,050 -0.01(-2.56%)
Apr 10, 2015 0.3900 0.3900 0.3820 0.3900 27,850 +0.00(+0.00%)
Apr 09, 2015 0.3999 0.4200 0.3811 0.3900 76,978 -0.01(-2.48%)
Apr 08, 2015 0.4102 0.4103 0.3850 0.3999 33,000 -0.04(-9.11%)
Apr 07, 2015 0.4400 0.4400 0.4300 0.4400 7,500 +0.00(+0.00%)
Apr 06, 2015 0.4400 0.4400 0.4203 0.4400 3,700 -0.04(-8.31%)
Apr 02, 2015 0.4799 0.4799 0.4799 0 +0.00(+0.00%)
Apr 01, 2015 0.4200 0.4800 0.4200 0.4799 18,400 +0.01(+2.11%)
Mar 31, 2015 0.4890 0.4890 0.4102 0.4700 32,900 -0.02(-3.89%)
Mar 30, 2015 0.3600 0.4890 0.3600 0.4890 52,957 +0.05(+12.41%)
Mar 27, 2015 0.3795 0.4350 0.3795 0.4350 159,000 +0.06(+14.62%)
Mar 25, 2015 0.3795 0.3795 0.3795 0 +0.01(+2.57%)
Mar 24, 2015 0.3500 0.3700 0.3300 0.3700 172,953 +0.02(+5.71%)
Mar 23, 2015 0.3500 0.3500 0.3500 0.3500 100 -0.01(-2.78%)
Mar 20, 2015 0.3500 0.3600 0.3500 0.3600 400 +0.00(+0.00%)
Mar 18, 2015 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Mar 17, 2015 0.3700 0.3700 0.3500 0.3500 29,100 -0.02(-5.41%)
Mar 16, 2015 0.3600 0.3700 0.3600 0.3700 168,178 +0.01(+2.78%)
Mar 13, 2015 0.3600 0.3700 0.3301 0.3600 167,261 +0.01(+1.41%)
Mar 12, 2015 0.3310 0.3550 0.3310 0.3550 14,000 +0.01(+1.43%)
Mar 11, 2015 0.3370 0.3500 0.3250 0.3500 29,600 -0.01(-2.78%)
Mar 09, 2015 0.3600 0.3600 0.3600 0 -0.01(-1.37%)
Mar 05, 2015 0.3650 0.3650 0.3650 0 +0.01(+1.39%)
Mar 04, 2015 0.3600 0.3700 0.3600 2,700 -0.01(-2.70%)
Mar 03, 2015 0.3700 0.3700 0.3700 0.3700 200 +0.01(+2.78%)
Mar 02, 2015 0.3200 0.3600 0.3000 0.3600 29,540 +0.00(+0.00%)
Feb 27, 2015 0.3398 0.3600 0.3398 0.3600 95,000 +0.02(+5.91%)
Feb 25, 2015 0.3350 0.3399 0.3300 0.3399 17,700 -0.02(-5.56%)
Feb 24, 2015 0.3352 0.3599 0.3352 0.3599 7,500 -0.00(-0.03%)
Feb 23, 2015 0.3500 0.3600 0.3500 0.3600 10,363 +0.01(+2.64%)
Feb 20, 2015 0.3508 0.3508 0.3508 0.3508 1,100 +0.00(+0.21%)
Feb 19, 2015 0.3600 0.3649 0.3499 0.3500 14,600 -0.01(-4.06%)
Feb 18, 2015 0.3648 0.3648 0.3648 0.3648 100 -0.00(-0.03%)
Feb 17, 2015 0.3402 0.3649 0.3300 0.3649 26,000 -0.00(-0.03%)
Feb 13, 2015 0.3650 0.3650 0.3650 0 -0.01(-1.35%)
Feb 12, 2015 0.3500 0.3700 0.3400 0.3700 63,950 +0.02(+5.71%)
Feb 11, 2015 0.3500 0.3500 0.3500 0.3500 15,000 +0.00(+0.00%)
Feb 10, 2015 0.3499 0.3500 0.3400 0.3500 125,623 +0.04(+12.90%)
Feb 09, 2015 0.3100 0.3100 0.2856 0.3100 11,900 +0.00(+0.00%)
Feb 06, 2015 0.3100 0.3100 0.3000 0.3100 95,847 -0.01(-3.13%)
Feb 05, 2015 0.3150 0.3200 0.2851 0.3200 3,834 +0.01(+3.23%)
Feb 04, 2015 0.3200 0.3200 0.2950 0.3100 59,635 -0.03(-8.82%)
Feb 02, 2015 0.3400 0.3400 0.3400 0 +0.02(+4.62%)
Jan 30, 2015 0.3200 0.3250 0.3200 0.3250 27,000 +0.01(+1.56%)
Jan 29, 2015 0.3250 0.3250 0.3200 0.3200 40,340 -0.01(-1.54%)
Jan 28, 2015 0.3250 0.3250 0.3250 0.3250 10,221 +0.04(+14.04%)
Jan 27, 2015 0.3000 0.3200 0.2850 0.2850 10,060 -0.04(-10.94%)
Jan 26, 2015 0.3350 0.3450 0.3000 0.3200 176,240 -0.02(-4.48%)
Jan 23, 2015 0.2590 0.3350 0.2450 0.3350 352,267 +0.08(+28.85%)
Jan 22, 2015 0.1900 0.2600 0.1900 0.2600 492,275 +0.09(+52.85%)
Jan 21, 2015 0.1800 0.1895 0.1701 0.1701 30,384 +0.01(+6.25%)
Jan 20, 2015 0.1700 0.1800 0.1601 0.1601 8,400 -0.02(-11.06%)
Jan 15, 2015 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Jan 14, 2015 0.1699 0.1999 0.1699 0.1900 54,016 +0.02(+11.83%)
Jan 12, 2015 0.1699 0.1699 0.1699 0 +0.01(+9.68%)
Jan 09, 2015 0.1501 0.1549 0.1501 0.1549 14,100 -0.01(-6.12%)
Jan 08, 2015 0.1201 0.1650 0.1201 0.1650 300 +0.00(+0.00%)
Jan 07, 2015 0.1500 0.1650 0.1500 0.1650 23,900 +0.01(+3.13%)
Jan 06, 2015 0.1600 0.1600 0.1600 0.1600 200 +0.00(+0.00%)
Jan 05, 2015 0.1400 0.1600 0.1400 0.1600 13,700 -0.01(-5.88%)
Jan 02, 2015 0.1700 0.1700 0.1700 0.1700 2,100 -0.00(-1.11%)
Dec 31, 2014 0.1719 0.1719 0.1719 0 -0.00(-1.77%)
Dec 30, 2014 0.1206 0.1750 0.1205 0.1750 13,400 +0.02(+10.06%)
Dec 29, 2014 0.1500 0.1750 0.1200 0.1590 79,680 -0.02(-9.14%)
Dec 23, 2014 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Dec 22, 2014 0.1349 0.1750 0.1349 0.1750 16,795 +0.03(+16.74%)
Dec 19, 2014 0.1400 0.1499 0.1400 0.1499 13,550 -0.02(-14.29%)
Dec 18, 2014 0.1401 0.1749 0.1401 0.1749 1,402 +0.02(+12.40%)
Dec 17, 2014 0.1556 0.1556 0.1556 0.1556 1,000 +0.00(+0.00%)
Dec 16, 2014 0.1556 0.1556 23,100 +0.01(+3.80%)
Dec 12, 2014 0.1499 0.1499 0.1499 0 +0.00(+0.00%)
Dec 11, 2014 0.1515 0.1649 0.1499 0.1499 44,460 -0.02(-11.25%)
Dec 10, 2014 0.1401 0.1689 0.1400 0.1689 70,899 -0.00(-1.75%)
Dec 09, 2014 0.1720 0.1720 0.1410 0.1719 12,505 -0.00(-1.77%)
Dec 08, 2014 0.1551 0.1750 0.1551 0.1750 41,000 -0.01(-2.78%)
Dec 05, 2014 0.1800 0.1800 0.1800 0.1800 1,710 +0.00(+0.00%)
Dec 04, 2014 0.1700 0.1800 0.1700 0.1800 8,200 +0.00(+0.00%)
Dec 03, 2014 0.1750 0.1800 0.1750 0.1800 22,200 +0.03(+19.92%)
Dec 02, 2014 0.1501 0.1501 0.1501 0.1501 100 -0.03(-16.61%)
Dec 01, 2014 0.1400 0.1800 0.1400 0.1800 1,710 +0.01(+5.88%)
Nov 28, 2014 0.1800 0.1800 0.1700 0.1700 70,000 -0.01(-5.56%)
Nov 26, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 25, 2014 0.1355 0.1800 0.1355 0.1800 54,320 +0.00(+0.00%)
Nov 24, 2014 0.1503 0.1800 0.1503 0.1800 1,500 +0.00(+0.00%)
Nov 21, 2014 0.1800 0.1800 0.1800 0.1800 16,500 +0.01(+5.88%)
Nov 20, 2014 0.1500 0.1900 0.1500 0.1700 218,815 +0.01(+3.03%)
Nov 19, 2014 0.1450 0.1650 0.1440 0.1650 50,690 +0.04(+26.92%)
Nov 18, 2014 0.1300 0.1300 0.1300 0.1300 2,000 -0.01(-7.14%)
Nov 17, 2014 0.1450 0.1400 0.1400 25,253 -0.00(-3.45%)
Nov 14, 2014 0.1500 0.1500 0.1250 0.1450 20,250 -0.00(-3.27%)
Nov 13, 2014 0.1300 0.1499 0.1300 0.1499 900 -0.00(-0.07%)
Nov 11, 2014 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 07, 2014 0.1500 0.1500 0.1500 0 -0.03(-16.67%)
Nov 05, 2014 0.1800 0.1800 0.1800 0 +0.02(+13.92%)
Nov 04, 2014 0.1800 0.1800 0.1400 0.1580 1,206 -0.01(-4.24%)
Nov 03, 2014 0.1200 0.1650 0.1200 0.1650 2,640 +0.00(+0.00%)
Oct 31, 2014 0.1300 0.1650 0.1300 0.1650 2,700 +0.01(+3.77%)
Oct 30, 2014 0.1589 0.1590 0.1580 0.1590 7,120 -0.02(-11.67%)
Oct 29, 2014 0.1470 0.1800 0.1470 0.1800 400 +0.01(+5.88%)
Oct 23, 2014 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 22, 2014 0.1005 0.1700 0.0800 0.1700 2,702 -0.01(-5.56%)
Oct 20, 2014 0.1200 0.1800 0.1200 0.1800 6,000 +0.06(+50.00%)
Oct 17, 2014 0.1200 0.1200 0.1200 0.1200 2,700 +0.01(+12.57%)
Oct 16, 2014 0.1145 0.1145 0.1066 0.1066 10,000 -0.07(-40.78%)
Oct 15, 2014 0.1800 0.1800 0.1800 0.1800 100 +0.00(+0.00%)
Oct 14, 2014 0.1769 0.1800 0.1769 0.1800 400 +0.04(+28.57%)
Oct 13, 2014 0.1400 0.1400 0.1400 0.1400 1,500 +0.00(+0.00%)
Oct 10, 2014 0.1200 0.1400 0.1200 0.1400 42,500 +0.00(+0.00%)
Oct 09, 2014 0.1016 0.1400 0.0800 0.1400 17,506 -0.04(-22.22%)
Oct 08, 2014 0.1227 0.1800 0.1227 0.1800 4,940 +0.00(+0.00%)
Oct 07, 2014 0.1501 0.1880 0.1501 0.1800 500 -0.01(-5.26%)
Oct 02, 2014 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
Oct 01, 2014 0.1700 0.1800 0.1700 0.1700 90,800 -0.01(-5.56%)
Sep 30, 2014 0.1304 0.1890 0.1226 0.1800 21,025 -0.01(-5.21%)
Sep 29, 2014 0.1800 0.1899 0.1226 0.1899 55,660 +0.02(+11.71%)
Sep 26, 2014 0.1700 0.1700 0.1700 0.1700 9,000 -0.02(-10.48%)
Sep 22, 2014 0.1899 0.1899 0.1899 0 +0.00(+0.00%)
Sep 19, 2014 0.1302 0.1899 0.1302 0.1899 486 +0.00(+0.00%)
Sep 18, 2014 0.1500 0.1899 0.1500 0.1899 58,268 +0.00(+0.00%)
Sep 17, 2014 0.1700 0.1899 0.1700 0.1899 1,700 +0.00(+0.00%)
Sep 16, 2014 0.1899 0.1899 0.1899 0.1899 200 +0.00(+1.01%)
Sep 12, 2014 0.1880 0.1880 0.1880 26 +0.01(+4.44%)
Sep 10, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 09, 2014 0.1800 0.1800 0.1800 0.1800 45,000 -0.02(-7.69%)
Sep 08, 2014 0.1750 0.1950 0.1750 0.1950 20,725 +0.01(+2.63%)
Sep 05, 2014 0.1900 0.1900 0.1900 0.1900 660 +0.00(+0.53%)
Sep 04, 2014 0.1651 0.1890 0.1651 0.1890 400 -0.00(-0.53%)
Sep 03, 2014 0.1900 0.1900 0.1900 0.1900 200 +0.01(+5.56%)
Sep 02, 2014 0.1750 0.1900 0.1750 0.1800 16,300 +0.00(+0.00%)
Aug 29, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 28, 2014 0.1650 0.1900 0.1650 0.1800 11,700 -0.01(-5.26%)
Aug 26, 2014 0.1900 0.1900 0.1900 0 +0.00(+0.53%)
Aug 25, 2014 0.1700 0.1890 0.1700 0.1890 10,200 +0.01(+5.00%)
Aug 22, 2014 0.1700 0.1890 0.1700 0.1800 31,538 +0.01(+9.09%)
Aug 21, 2014 0.1650 0.1650 0.1650 0.1650 3,500 -0.03(-15.38%)
Aug 18, 2014 0.1950 0.1950 0.1950 0 +0.02(+14.71%)
Aug 15, 2014 0.1700 0.1700 0.1200 0.1700 251,332 -0.01(-5.56%)
Aug 14, 2014 0.1600 0.1800 0.1600 0.1800 4,800 +0.02(+12.50%)
Aug 13, 2014 0.1750 0.1599 0.1600 13,000 -0.01(-8.57%)
Aug 12, 2014 0.1750 0.1750 0.1750 0.1750 321 +0.00(+2.94%)
Aug 06, 2014 0.1700 0.1700 0.1700 0 -0.02(-12.82%)
Aug 04, 2014 0.1950 0.1950 0.1950 0.1950 0 +0.07(+50.81%)
Aug 01, 2014 0.1293 0.1293 0.1293 0.1293 652 -0.07(-33.69%)
Jul 31, 2014 0.1130 0.1950 0.1130 0.1950 270 +0.00(+0.00%)
Jul 30, 2014 0.1520 0.1950 0.1500 0.1950 30,620 -0.00(-2.45%)
Jul 29, 2014 0.1999 0.1999 0.1999 0.1999 455 +0.03(+17.59%)
Jul 28, 2014 0.1530 0.1700 0.1530 0.1700 350 -0.02(-12.82%)
Jul 21, 2014 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jul 16, 2014 0.1950 0.1950 0.1950 0 +0.04(+21.88%)
Jul 14, 2014 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Jul 10, 2014 0.1500 0.1500 0.1500 0 -0.05(-23.08%)
Jul 02, 2014 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jun 30, 2014 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jun 26, 2014 0.1950 0.1950 0.1950 0 -0.00(-2.45%)
Jun 24, 2014 0.1999 0.1999 0.1999 0 +0.00(+0.00%)
Jun 19, 2014 0.1999 0.1999 0.1999 0 +0.00(+0.00%)
Jun 10, 2014 0.1999 0.1999 0.1999 0 +0.01(+5.21%)
Jun 06, 2014 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+0.00%)
Jun 05, 2014 0.1900 0.1900 0.1900 0.1900 4,800 +0.02(+10.47%)
Jun 04, 2014 0.1710 0.1720 0.1710 0.1720 5,600 -0.02(-9.47%)
Jun 03, 2014 0.1900 0.1900 0.1900 0.1900 23,879 -0.05(-20.83%)
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.