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 (%)
Aug 31, 2021 1.950 1.970 1.890 1.970 1,766 +0.02(+1.03%)
Aug 30, 2021 1.890 1.970 1.860 1.950 31,725 +0.06(+3.17%)
Aug 27, 2021 2.010 2.030 1.880 1.890 11,352 -0.14(-6.90%)
Aug 26, 2021 1.990 2.050 1.990 2.030 7,714 +0.04(+2.01%)
Aug 25, 2021 1.950 1.990 1.910 1.990 3,283 +0.02(+1.02%)
Aug 24, 2021 1.900 1.990 1.860 1.970 23,294 +0.07(+3.68%)
Aug 23, 2021 1.885 1.900 1.845 1.900 12,752 +0.01(+0.53%)
Aug 20, 2021 1.900 1.925 1.890 1.890 17,522 -0.03(-1.56%)
Aug 19, 2021 1.940 1.970 1.920 1.920 4,497 -0.05(-2.54%)
Aug 18, 2021 1.870 1.970 1.850 1.970 39,564 +0.09(+4.79%)
Aug 17, 2021 1.920 1.980 1.800 1.880 47,236 -0.06(-2.84%)
Aug 16, 2021 1.930 1.980 1.900 1.935 24,155 -0.06(-3.25%)
Aug 13, 2021 2.000 2.030 1.955 2.000 66,439 +0.02(+1.01%)
Aug 12, 2021 1.970 1.980 1.930 1.980 6,755 -0.02(-1.25%)
Aug 11, 2021 1.930 2.030 1.930 2.005 10,196 +0.08(+4.43%)
Aug 10, 2021 1.950 2.002 1.920 1.920 36,750 -0.09(-4.48%)
Aug 09, 2021 1.940 2.010 1.900 2.010 51,500 +0.06(+3.08%)
Aug 06, 2021 1.975 1.975 1.910 1.950 15,550 +0.00(+0.00%)
Aug 05, 2021 2.030 2.030 1.910 1.950 9,600 -0.03(-1.52%)
Aug 04, 2021 1.965 2.000 1.930 1.980 17,455 +0.03(+1.54%)
Aug 03, 2021 2.000 2.100 1.930 1.950 10,570 -0.01(-0.51%)
Aug 02, 2021 1.960 2.005 1.940 1.960 36,400 +0.01(+0.51%)
Jul 30, 2021 1.990 2.000 1.910 1.950 71,248 -0.02(-1.02%)
Jul 29, 2021 1.980 2.000 1.950 1.970 29,645 +0.02(+1.03%)
Jul 28, 2021 2.080 2.100 1.950 1.950 149,959 -0.13(-6.25%)
Jul 27, 2021 2.350 2.350 2.000 2.080 142,385 -0.26(-11.11%)
Jul 26, 2021 2.400 2.400 2.205 2.340 12,366 -0.04(-1.68%)
Jul 23, 2021 2.280 2.380 2.280 2.380 4,959 +0.16(+7.21%)
Jul 22, 2021 2.380 2.450 2.200 2.220 9,254 -0.12(-5.33%)
Jul 21, 2021 2.410 2.420 2.345 2.345 3,000 -0.02(-1.05%)
Jul 20, 2021 2.400 2.460 2.370 2.370 3,148 +0.03(+1.28%)
Jul 19, 2021 2.330 2.420 2.300 2.340 18,396 +0.01(+0.43%)
Jul 16, 2021 2.430 2.540 2.330 2.330 22,769 -0.17(-6.80%)
Jul 15, 2021 2.550 2.550 2.350 2.500 1,570 -0.05(-1.96%)
Jul 14, 2021 2.420 2.550 2.400 2.550 60,419 +0.12(+4.94%)
Jul 13, 2021 2.440 2.440 2.420 2.430 4,750 -0.02(-0.82%)
Jul 12, 2021 2.410 2.480 2.400 2.450 4,822 -0.03(-1.21%)
Jul 09, 2021 2.480 2.480 2.480 2.480 1,257 -0.01(-0.40%)
Jul 08, 2021 2.490 2.490 2.430 2.490 6,439 +0.00(+0.00%)
Jul 07, 2021 2.435 2.500 2.420 2.490 48,548 +0.05(+2.05%)
Jul 06, 2021 2.490 2.500 2.400 2.440 15,948 +0.04(+1.67%)
Jul 02, 2021 2.380 2.400 2.350 2.400 4,900 -0.10(-4.00%)
Jul 01, 2021 2.350 2.500 2.350 2.500 45,013 +0.12(+5.04%)
Jun 30, 2021 2.260 2.380 2.200 2.380 23,334 +0.12(+5.31%)
Jun 29, 2021 2.400 2.440 2.260 2.260 17,450 -0.18(-7.38%)
Jun 28, 2021 2.360 2.440 2.350 2.440 10,700 +0.08(+3.39%)
Jun 25, 2021 2.395 2.450 2.350 2.360 17,976 -0.07(-2.88%)
Jun 24, 2021 2.390 2.500 2.390 2.430 47,300 +0.03(+1.25%)
Jun 23, 2021 2.300 2.400 2.300 2.400 19,393 +0.10(+4.35%)
Jun 22, 2021 2.350 2.350 2.210 2.300 52,248 -0.01(-0.43%)
Jun 21, 2021 2.200 2.380 2.180 2.310 11,225 +0.11(+5.00%)
Jun 18, 2021 2.300 2.300 2.200 2.200 2,500 -0.04(-1.79%)
Jun 17, 2021 2.110 2.450 1.950 2.240 64,738 +0.00(+0.00%)
Jun 16, 2021 2.330 2.330 1.910 2.240 55,549 -0.06(-2.61%)
Jun 15, 2021 2.300 2.300 2.300 2.300 180 -0.01(-0.43%)
Jun 14, 2021 2.350 2.350 2.300 2.310 2,272 -0.04(-1.70%)
Jun 11, 2021 2.350 2.350 2.350 2.350 100 +0.02(+0.86%)
Jun 10, 2021 2.290 2.330 2.060 2.330 10,858 +0.04(+1.75%)
Jun 09, 2021 2.450 2.480 2.150 2.290 17,623 -0.14(-5.76%)
Jun 08, 2021 2.480 2.500 2.400 2.430 13,828 -0.05(-2.02%)
Jun 07, 2021 2.500 2.500 2.450 2.480 4,382 -0.02(-0.80%)
Jun 04, 2021 2.380 2.500 2.380 2.500 55,843 +0.15(+6.38%)
Jun 03, 2021 2.386 2.470 2.350 2.350 8,960 -0.04(-1.67%)
Jun 02, 2021 2.350 2.390 2.350 2.390 1,648 +0.01(+0.42%)
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.