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

Altigen Communications Inc (OP: ATGN )

0.7301 -0.0324 (-4.25%)
Streaming Delayed Price Updated: 3:59 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 31, 2016 0.2500 0.2500 0.2500 0.2500 3,100 +0.00(+0.00%)
May 27, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 26, 2016 0.2300 0.2500 0.2300 0.2500 300 +0.00(+0.00%)
May 25, 2016 0.2500 0.2500 0.2500 0.2500 1,791 +0.00(+0.00%)
May 24, 2016 0.2500 0.2500 0.2500 0.2500 1,305 -0.03(-10.71%)
May 19, 2016 0.2800 0.2800 0.2800 0 +0.03(+12.00%)
May 18, 2016 0.2500 0.2500 0.2200 0.2500 11,900 -0.02(-7.41%)
May 13, 2016 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
May 12, 2016 0.2200 0.2700 0.2200 0.2700 2,700 +0.00(+0.00%)
May 09, 2016 0.2700 0.2700 0.2700 0 +0.03(+12.50%)
May 06, 2016 0.2400 0.2400 0.2400 0.2400 31,258 -0.03(-11.11%)
May 03, 2016 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
May 02, 2016 0.2700 0.2700 0.2700 0.2700 5,300 -0.03(-10.00%)
Apr 28, 2016 0.3000 0.3000 0.3000 0 +0.03(+11.11%)
Apr 25, 2016 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Apr 20, 2016 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Apr 19, 2016 0.2550 0.2700 0.2550 0.2700 650 +0.00(+0.00%)
Apr 18, 2016 0.2550 0.2700 0.2550 0.2700 4,625 +0.00(+0.00%)
Apr 14, 2016 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Apr 13, 2016 0.2700 0.2700 0.2700 0.2700 540 +0.00(+0.00%)
Apr 11, 2016 0.2700 0.2700 0.2700 10 +0.01(+3.85%)
Apr 08, 2016 0.2600 0.2600 0.2600 0.2600 2,000 -0.01(-3.70%)
Apr 07, 2016 0.2800 0.2800 0.2610 0.2700 15,350 -0.02(-6.90%)
Apr 06, 2016 0.3000 0.3000 0.2900 0.2900 450 -0.01(-3.33%)
Apr 05, 2016 0.2800 0.3000 0.2800 0.3000 1,650 +0.00(+0.00%)
Apr 01, 2016 0.3000 0.3000 0.3000 49 +0.00(+0.33%)
Mar 30, 2016 0.2990 0.2990 0.2990 0 +0.01(+3.10%)
Mar 23, 2016 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Mar 18, 2016 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Mar 16, 2016 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Mar 15, 2016 0.2900 0.2900 0.2900 0.2900 1,925 +0.00(+0.00%)
Mar 14, 2016 0.2660 0.2900 0.2480 0.2900 15,910 +0.00(+0.00%)
Mar 11, 2016 0.2900 0.2900 0.2900 0.2900 1,710 +0.00(+0.00%)
Mar 09, 2016 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Mar 08, 2016 0.2900 0.2900 0.2900 0.2900 750 +0.00(+0.00%)
Mar 07, 2016 0.2800 0.2900 0.2800 0.2900 1,649 +0.00(+0.00%)
Mar 04, 2016 0.2400 0.2900 0.2400 0.2900 300 -0.01(-3.33%)
Mar 01, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 24, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 22, 2016 0.3000 0.3000 0.3000 0 +0.05(+20.00%)
Feb 19, 2016 0.2550 0.2550 0.2301 0.2500 8,850 -0.02(-7.41%)
Feb 18, 2016 0.2580 0.2700 0.2550 0.2700 8,850 +0.00(+0.00%)
Feb 17, 2016 0.2700 0.2700 0.2550 0.2700 6,542 -0.04(-12.90%)
Feb 16, 2016 0.2600 0.3100 0.2600 0.3100 500 +0.00(+0.00%)
Feb 12, 2016 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Feb 10, 2016 0.3100 0.3100 0.3100 0 +0.03(+10.71%)
Feb 09, 2016 0.2300 0.2800 0.2300 0.2800 2,900 +0.03(+12.00%)
Feb 08, 2016 0.2500 0.2500 0.2500 0.2500 200 +0.00(+0.00%)
Feb 04, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 02, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 01, 2016 0.2500 0.2500 0.2300 0.2500 800 -0.01(-3.85%)
Jan 28, 2016 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jan 26, 2016 0.2600 0.2600 0.2600 0 -0.02(-7.11%)
Jan 21, 2016 0.2799 0.2799 0.2799 0 -0.02(-6.70%)
Jan 20, 2016 0.2900 0.3040 0.2810 0.3000 10,950 -0.02(-6.25%)
Jan 15, 2016 0.3200 0.3200 0.3200 0 +0.04(+13.88%)
Jan 14, 2016 0.2832 0.3400 0.2810 0.2810 16,000 -0.06(-17.35%)
Jan 13, 2016 0.3400 0.3400 0.3400 0.3400 200 +0.00(+0.00%)
Jan 11, 2016 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jan 08, 2016 0.3400 0.3400 0.3400 0.3400 200 +0.00(+0.00%)
Jan 06, 2016 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jan 05, 2016 0.2920 0.3400 0.2800 0.3400 2,500 +0.00(+0.00%)
Dec 31, 2015 0.3400 0.3400 0.3400 31 -0.01(-2.86%)
Dec 30, 2015 0.3700 0.3700 0.3100 0.3500 614 -0.02(-5.41%)
Dec 29, 2015 0.3800 0.3800 0.3200 0.3700 5,050 -0.01(-2.63%)
Dec 28, 2015 0.3800 0.3800 0.3000 0.3800 2,300 +0.00(+0.00%)
Dec 24, 2015 0.3800 0.3800 0.3800 0 +0.03(+8.57%)
Dec 23, 2015 0.3000 0.3700 0.3000 0.3500 3,900 -0.02(-5.41%)
Dec 22, 2015 0.3700 0.3700 0.3700 0.3700 200 +0.04(+12.12%)
Dec 21, 2015 0.2900 0.3500 0.2900 0.3300 7,715 +0.04(+13.79%)
Dec 18, 2015 0.2550 0.2900 0.2550 0.2900 2,765 +0.00(+0.00%)
Dec 17, 2015 0.2800 0.2900 0.2520 0.2900 32,375 +0.00(+0.00%)
Dec 16, 2015 0.2800 0.3000 0.2800 0.2900 13,414 -0.01(-3.33%)
Dec 15, 2015 0.3000 0.3000 0.3000 0.3000 3,000 +0.00(+0.00%)
Dec 14, 2015 0.2700 0.3000 0.2700 0.3000 3,282 +0.00(+0.00%)
Dec 10, 2015 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Dec 09, 2015 0.3000 0.3000 0.2900 0.2900 39,420 -0.02(-6.45%)
Dec 08, 2015 0.3100 0.3100 0.3100 0.3100 2,600 -0.01(-3.11%)
Dec 07, 2015 0.3200 0.3200 0.3200 0.3200 2,400 -0.00(-0.02%)
Dec 04, 2015 0.3210 0.3300 0.3200 0.3200 22,100 +0.00(+0.00%)
Dec 03, 2015 0.2650 0.3300 0.2650 0.3200 240,420 +0.07(+28.00%)
Dec 02, 2015 0.2400 0.2500 0.2374 0.2500 39,730 +0.01(+4.17%)
Nov 30, 2015 0.2400 0.2400 0.2400 0 +0.02(+8.60%)
Nov 25, 2015 0.2210 0.2210 0.2210 0 -0.02(-7.92%)
Nov 24, 2015 0.2020 0.2400 0.2020 0.2400 2,700 +0.00(+0.42%)
Nov 20, 2015 0.2390 0.2390 0.2390 0.2390 223 +0.01(+6.22%)
Nov 19, 2015 0.2250 0.2250 0.2250 0.2250 356 -0.02(-8.16%)
Nov 18, 2015 0.2250 0.2450 0.2250 0.2450 994 +0.00(+0.00%)
Nov 17, 2015 0.2250 0.2450 0.2250 0.2450 1,000 +0.00(+0.00%)
Nov 12, 2015 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Nov 11, 2015 0.2450 0.2450 0.2450 0.2450 300 +0.01(+5.60%)
Nov 10, 2015 0.2400 0.2400 0.2320 0.2320 5,100 -0.02(-7.20%)
Nov 09, 2015 0.2400 0.2500 0.2400 0.2500 1,794 +0.00(+0.00%)
Nov 06, 2015 0.2500 0.2600 0.2500 0.2500 16,740 -0.01(-3.85%)
Nov 04, 2015 0.2600 0.2600 0.2600 0 -0.01(-1.89%)
Nov 03, 2015 0.2400 0.2650 0.2290 0.2650 55,470 +0.03(+10.46%)
Nov 02, 2015 0.2148 0.2399 0.2148 0.2399 1,257 +0.00(+0.04%)
Oct 29, 2015 0.2398 0.2398 0.2398 0 -0.00(-0.08%)
Oct 28, 2015 0.2400 0.2400 0.2200 0.2400 17,498 -0.02(-7.69%)
Oct 26, 2015 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Oct 23, 2015 0.2400 0.2600 0.2400 0.2600 2,300 +0.00(+0.00%)
Oct 21, 2015 0.2600 0.2600 0.2600 0 -0.01(-1.89%)
Oct 20, 2015 0.2400 0.2650 0.2400 0.2650 650 +0.00(+0.00%)
Oct 15, 2015 0.2650 0.2650 0.2650 0 +0.03(+10.42%)
Oct 14, 2015 0.2201 0.2500 0.2201 0.2400 16,600 -0.01(-4.00%)
Oct 12, 2015 0.2500 0.2500 0.2500 0 -0.04(-13.79%)
Oct 07, 2015 0.2900 0.2900 0.2900 30 +0.01(+3.57%)
Oct 05, 2015 0.2800 0.2800 0.2800 0 +0.04(+16.72%)
Oct 01, 2015 0.2399 0.2399 0.2399 0 -0.03(-11.15%)
Sep 30, 2015 0.2700 0.2700 0.2700 0.2700 1,000 +0.03(+12.50%)
Sep 29, 2015 0.2400 0.2400 0.2400 0.2400 635 +0.00(+0.00%)
Sep 28, 2015 0.2560 0.2560 0.2400 0.2400 10,780 -0.04(-14.22%)
Sep 25, 2015 0.2798 0.2798 0.2798 0.2798 200 -0.00(-0.04%)
Sep 22, 2015 0.2799 0.2799 0.2799 0 -0.01(-1.76%)
Sep 18, 2015 0.2849 0.2849 0.2849 0 -0.00(-0.04%)
Sep 16, 2015 0.2850 0.2850 0.2850 0 -0.02(-5.00%)
Sep 03, 2015 0.3000 0.3000 0.3000 0 +0.02(+9.09%)
Sep 02, 2015 0.2500 0.2750 0.2500 0.2750 1,250 +0.00(+0.00%)
Aug 31, 2015 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Aug 27, 2015 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Aug 26, 2015 0.2750 0.2750 0.2750 0.2750 1,000 +0.00(+0.00%)
Aug 24, 2015 0.2750 0.2750 0.2750 30 +0.00(+0.00%)
Aug 20, 2015 0.2750 0.2750 0.2750 0 +0.00(+0.04%)
Aug 19, 2015 0.2748 0.2749 0.2748 0.2749 4,650 +0.02(+9.96%)
Aug 18, 2015 0.2700 0.2749 0.2500 0.2500 26,240 -0.03(-9.09%)
Aug 17, 2015 0.2800 0.3000 0.2750 0.2750 3,450 -0.02(-8.33%)
Aug 13, 2015 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 12, 2015 0.3000 0.3000 0.2820 0.3000 6,900 +0.00(+0.00%)
Aug 11, 2015 0.2750 0.3000 0.2750 0.3000 300 +0.01(+3.45%)
Aug 10, 2015 0.2800 0.2900 0.2800 0.2900 7,000 +0.00(+0.00%)
Aug 07, 2015 0.2900 0.2900 0.2900 0.2900 200 +0.00(+0.00%)
Aug 05, 2015 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Aug 04, 2015 0.2900 0.2900 0.2900 0.2900 15,000 -0.01(-3.33%)
Aug 03, 2015 0.2501 0.3000 0.2500 0.3000 9,872 +0.00(+0.00%)
Jul 30, 2015 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 29, 2015 0.2900 0.3000 0.2900 0.3000 19,000 +0.01(+3.45%)
Jul 28, 2015 0.2800 0.2900 0.2500 0.2900 23,310 +0.01(+3.57%)
Jul 27, 2015 0.3100 0.3100 0.2800 0.2800 19,700 -0.03(-9.68%)
Jul 24, 2015 0.3100 0.3100 0.3000 0.3100 12,285 +0.01(+3.33%)
Jul 23, 2015 0.3600 0.3600 0.2800 0.3000 140,669 -0.09(-22.08%)
Jul 22, 2015 0.3600 0.3850 0.3600 0.3850 40,665 +0.01(+1.32%)
Jul 17, 2015 0.3800 0.3800 0.3800 20 -0.01(-2.56%)
Jul 13, 2015 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jul 10, 2015 0.3600 0.3900 0.3600 0.3900 2,200 +0.00(+0.00%)
Jul 09, 2015 0.3900 0.3900 0.3900 0.3900 200 +0.01(+2.63%)
Jul 07, 2015 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jul 06, 2015 0.3800 0.3800 0.3800 0.3800 600 +0.01(+2.70%)
Jul 01, 2015 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jun 30, 2015 0.3800 0.3800 0.3700 0.3700 290 +0.00(+0.00%)
Jun 29, 2015 0.3700 0.3700 0.3700 0.3700 200 -0.01(-2.63%)
Jun 25, 2015 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 23, 2015 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Jun 19, 2015 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Jun 18, 2015 0.3800 0.3800 0.3700 0.3800 40,608 +0.00(+0.00%)
Jun 16, 2015 0.3800 0.3800 0.3800 0 +0.01(+2.70%)
Jun 12, 2015 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jun 11, 2015 0.3650 0.3800 0.3650 0.3700 60,400 -0.01(-2.63%)
Jun 10, 2015 0.3500 0.3800 0.3500 0.3800 3,000 +0.00(+0.00%)
Jun 09, 2015 0.3700 0.3800 0.3500 0.3800 17,784 +0.01(+2.70%)
Jun 08, 2015 0.3650 0.3700 0.3500 0.3700 45,180 -0.01(-2.63%)
Jun 05, 2015 0.3650 0.3800 0.3650 0.3800 5,200 +0.00(+0.00%)
Jun 02, 2015 0.3800 0.3800 0.3800 120 -0.01(-2.56%)
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.