Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altigen Communications Inc (OP: ATGN )

0.7301 UNCHANGED
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 (%)
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%)
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.