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

Altigen Communications Inc (OP: ATGN )

0.7175 UNCHANGED
Streaming Delayed Price Updated: 1:25 PM EST, Dec 26, 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 (%)
Dec 26, 2024 0.7163 0.7175 0.7101 0.7175 25,650 -0.00(-0.24%)
Dec 24, 2024 0.7295 0.7300 0.6910 0.7192 27,323 -0.00(-0.25%)
Dec 23, 2024 0.7017 0.7400 0.6917 0.7210 46,315 +0.00(+0.14%)
Dec 20, 2024 0.7358 0.7539 0.7100 0.7200 32,640 -0.01(-1.37%)
Dec 19, 2024 0.6800 0.7495 0.6748 0.7300 117,008 +0.00(+0.55%)
Dec 18, 2024 0.7829 0.7829 0.7260 0.7260 16,067 -0.05(-6.26%)
Dec 17, 2024 0.7678 0.7800 0.7610 0.7745 80,956 -0.01(-0.69%)
Dec 16, 2024 0.8197 0.8197 0.7508 0.7799 196,016 -0.01(-1.28%)
Dec 13, 2024 0.7600 0.8440 0.7600 0.7900 347,778 +0.08(+10.49%)
Dec 12, 2024 0.7200 0.7200 0.6881 0.7150 50,961 -0.00(-0.18%)
Dec 11, 2024 0.7200 0.7369 0.6868 0.7163 20,790 -0.00(-0.51%)
Dec 10, 2024 0.6912 0.7200 0.6850 0.7200 58,288 +0.03(+4.35%)
Dec 09, 2024 0.7005 0.7063 0.6900 0.6900 38,462 -0.01(-1.89%)
Dec 06, 2024 0.6800 0.7050 0.6705 0.7033 35,881 +0.00(+0.47%)
Dec 05, 2024 0.6963 0.7395 0.6950 0.7000 69,406 +0.00(+0.36%)
Dec 04, 2024 0.7109 0.7120 0.6975 0.6975 64,575 -0.01(-1.76%)
Dec 03, 2024 0.7000 0.7173 0.6600 0.7100 104,645 +0.03(+4.41%)
Dec 02, 2024 0.7370 0.7370 0.6800 0.6800 76,911 -0.01(-1.81%)
Nov 29, 2024 0.6438 0.7211 0.6250 0.6925 155,208 +0.04(+6.83%)
Nov 27, 2024 0.5800 0.6482 0.5800 0.6482 17,620 +0.07(+11.74%)
Nov 26, 2024 0.5668 0.5892 0.5594 0.5801 87,079 +0.01(+1.77%)
Nov 25, 2024 0.5700 0.5800 0.5600 0.5700 57,406 +0.00(+0.02%)
Nov 22, 2024 0.5887 0.5887 0.5227 0.5699 195,760 -0.02(-3.34%)
Nov 21, 2024 0.5700 0.5899 0.5588 0.5896 101,260 +0.02(+3.44%)
Nov 20, 2024 0.5736 0.5736 0.5700 0.5700 18,355 -0.00(-0.84%)
Nov 19, 2024 0.5521 0.5748 0.5521 0.5748 9,750 +0.01(+2.53%)
Nov 18, 2024 0.5660 0.5700 0.5540 0.5606 18,964 -0.00(-0.83%)
Nov 15, 2024 0.5885 0.5900 0.5599 0.5653 46,786 +0.00(+0.05%)
Nov 14, 2024 0.5944 0.6177 0.5650 0.5650 62,118 -0.04(-5.83%)
Nov 13, 2024 0.6000 0.6000 0.5996 0.6000 7,041 -0.01(-2.04%)
Nov 12, 2024 0.5900 0.6125 0.5900 0.6125 21,789 +0.03(+5.57%)
Nov 11, 2024 0.6000 0.6100 0.5802 0.5802 100,676 -0.02(-2.73%)
Nov 08, 2024 0.6000 0.6025 0.5925 0.5965 27,643 -0.00(-0.58%)
Nov 07, 2024 0.6100 0.6100 0.6000 0.6000 13,803 -0.01(-1.07%)
Nov 06, 2024 0.5934 0.6100 0.5934 0.6065 15,741 +0.00(+0.58%)
Nov 05, 2024 0.5956 0.6050 0.5925 0.6030 22,058 +0.00(+0.70%)
Nov 04, 2024 0.5908 0.6050 0.5900 0.5988 15,000 -0.00(-0.66%)
Nov 01, 2024 0.6395 0.6395 0.5900 0.6028 52,123 -0.04(-6.85%)
Oct 31, 2024 0.6471 0.6471 0.6110 0.6471 27,156 +0.01(+1.91%)
Oct 30, 2024 0.6366 0.6420 0.5902 0.6350 48,422 -0.01(-1.11%)
Oct 29, 2024 0.6350 0.6421 0.6300 0.6421 31,700 +0.01(+1.12%)
Oct 28, 2024 0.6108 0.6397 0.6029 0.6350 35,607 +0.02(+3.84%)
Oct 25, 2024 0.6205 0.6205 0.6115 0.6115 15,073 -0.01(-1.37%)
Oct 24, 2024 0.6486 0.6486 0.6200 0.6200 12,277 -0.01(-2.24%)
Oct 23, 2024 0.6473 0.6473 0.6300 0.6342 24,458 -0.02(-2.43%)
Oct 22, 2024 0.6410 0.6500 0.6220 0.6500 16,482 -0.01(-1.96%)
Oct 21, 2024 0.6500 0.6715 0.6500 0.6630 17,665 +0.01(+1.53%)
Oct 18, 2024 0.6503 0.7000 0.6300 0.6530 75,354 +0.00(+0.46%)
Oct 17, 2024 0.6500 0.6795 0.6405 0.6500 40,352 +0.00(+0.15%)
Oct 16, 2024 0.6445 0.6490 0.6429 0.6490 10,100 +0.00(+0.70%)
Oct 15, 2024 0.6273 0.6445 0.6200 0.6445 28,015 +0.00(+0.70%)
Oct 14, 2024 0.6200 0.6490 0.6020 0.6400 113,531 +0.01(+2.17%)
Oct 11, 2024 0.6113 0.6264 0.6020 0.6264 23,524 +0.02(+3.16%)
Oct 10, 2024 0.6108 0.6164 0.6010 0.6072 8,100 +0.01(+1.54%)
Oct 09, 2024 0.5947 0.6139 0.5947 0.5980 10,500 +0.01(+0.95%)
Oct 08, 2024 0.5909 0.5947 0.5900 0.5924 34,847 +0.00(+0.00%)
Oct 07, 2024 0.5950 0.5950 0.5924 0.5924 4,050 -0.00(-0.44%)
Oct 04, 2024 0.5988 0.6000 0.5950 0.5950 15,650 -0.01(-0.83%)
Oct 03, 2024 0.6015 0.6029 0.6000 0.6000 5,000 -0.00(-0.48%)
Oct 02, 2024 0.5977 0.6054 0.5975 0.6029 7,319 +0.01(+0.99%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.