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 (%)
Sep 30, 2016 0.1900 0.1900 0.1700 0.1800 5,632 -0.01(-5.26%)
Sep 29, 2016 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 28, 2016 0.1820 0.1900 0.1800 0.1900 82,374 -0.01(-5.00%)
Sep 27, 2016 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 23, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 22, 2016 0.1820 0.2000 0.1820 0.2000 500 +0.00(+0.00%)
Sep 20, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 19, 2016 0.1820 0.2000 0.1820 0.2000 13,510 +0.00(+0.00%)
Sep 16, 2016 0.1801 0.2000 0.1801 0.2000 478 -0.00(-2.44%)
Sep 14, 2016 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Sep 12, 2016 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Sep 09, 2016 0.1801 0.2050 0.1801 0.2050 900 +0.00(+0.00%)
Sep 08, 2016 0.2050 0.2050 0.2050 0.2050 2,000 +0.00(+0.00%)
Sep 06, 2016 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Sep 02, 2016 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
Sep 01, 2016 0.2000 0.2100 0.1801 0.2100 11,300 -0.01(-2.33%)
Aug 30, 2016 0.2150 0.2150 0.2150 0 +0.01(+7.50%)
Aug 29, 2016 0.2150 0.2150 0.2000 0.2000 600 +0.00(+0.00%)
Aug 26, 2016 0.2000 0.2000 0.2000 0.2000 650 -0.01(-6.98%)
Aug 25, 2016 0.2030 0.2150 0.2030 0.2150 580 +0.00(+0.00%)
Aug 23, 2016 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Aug 22, 2016 0.2062 0.2150 0.2062 0.2150 13,250 +0.00(+0.00%)
Aug 19, 2016 0.2150 0.2150 0.2150 0.2150 355 +0.04(+19.44%)
Aug 18, 2016 0.1900 0.2150 0.1800 0.1800 27,020 -0.04(-16.28%)
Aug 17, 2016 0.2150 0.2150 0.2150 0.2150 22,400 +0.00(+0.00%)
Aug 16, 2016 0.2150 0.2150 0.2150 0.2150 500 +0.00(+0.00%)
Aug 12, 2016 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Aug 09, 2016 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Aug 08, 2016 0.2150 0.2150 0.2150 0.2150 395 +0.00(+0.00%)
Aug 04, 2016 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Aug 03, 2016 0.2150 0.2150 0.2150 0.2150 2,700 +0.00(+0.00%)
Aug 01, 2016 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
Jul 29, 2016 0.2033 0.2150 0.2033 0.2100 10,300 -0.01(-2.33%)
Jul 28, 2016 0.2150 0.2150 0.2150 0.2150 500 +0.00(+0.00%)
Jul 26, 2016 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Jul 25, 2016 0.2150 0.2150 0.2150 0.2150 300 +0.01(+3.61%)
Jul 22, 2016 0.2000 0.2075 0.2000 0.2075 2,990 -0.01(-3.49%)
Jul 21, 2016 0.2400 0.2400 0.2000 0.2150 52,408 -0.03(-11.34%)
Jul 20, 2016 0.2300 0.2500 0.2300 0.2425 33,350 -0.01(-3.00%)
Jul 19, 2016 0.2300 0.2500 0.2282 0.2500 71,898 +0.00(+0.00%)
Jul 18, 2016 0.2500 0.2500 0.2500 0.2500 4,700 +0.00(+0.00%)
Jul 14, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 13, 2016 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Jul 11, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 08, 2016 0.2500 0.2500 0.2500 0.2500 5,000 +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.