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 (%)
Jul 31, 2023 0.8328 0.8464 0.8050 0.8250 20,832 -0.04(-4.07%)
Jul 28, 2023 0.8380 0.8750 0.8350 0.8600 7,306 +0.00(+0.00%)
Jul 27, 2023 0.8300 0.8600 0.8300 0.8600 1,325 +0.01(+1.18%)
Jul 26, 2023 0.8300 0.8700 0.8300 0.8500 31,267 +0.00(+0.00%)
Jul 25, 2023 0.8800 0.8800 0.8500 0.8500 39,400 -0.03(-3.41%)
Jul 24, 2023 0.8300 0.8800 0.8207 0.8800 25,497 +0.04(+4.33%)
Jul 21, 2023 0.8800 0.8800 0.8435 0.8435 1,350 +0.01(+1.63%)
Jul 20, 2023 0.8600 0.9000 0.8170 0.8300 75,782 -0.03(-3.49%)
Jul 19, 2023 0.9000 0.9100 0.8600 0.8600 19,900 -0.04(-4.44%)
Jul 18, 2023 0.9000 0.9300 0.8975 0.9000 13,461 -0.02(-2.17%)
Jul 17, 2023 0.9000 0.9200 0.8900 0.9200 10,942 +0.01(+1.10%)
Jul 14, 2023 0.8800 0.9150 0.8400 0.9100 88,955 +0.03(+3.73%)
Jul 13, 2023 0.8151 0.8900 0.8151 0.8773 19,406 +0.01(+0.84%)
Jul 12, 2023 0.7800 0.9200 0.7301 0.8700 47,343 +0.10(+12.99%)
Jul 11, 2023 0.7600 0.7800 0.7600 0.7700 10,672 -0.01(-1.28%)
Jul 10, 2023 0.7400 0.7800 0.7400 0.7800 4,302 +0.03(+3.94%)
Jul 07, 2023 0.7900 0.7900 0.7116 0.7504 40,984 -0.02(-2.80%)
Jul 06, 2023 0.7295 0.7750 0.7000 0.7720 41,102 +0.02(+2.18%)
Jul 05, 2023 0.7500 0.7700 0.7200 0.7555 24,887 +0.04(+4.93%)
Jul 03, 2023 0.7495 0.7495 0.7100 0.7200 26,595 -0.03(-3.94%)
Jun 30, 2023 0.7110 0.7495 0.7055 0.7495 15,700 +0.04(+6.31%)
Jun 29, 2023 0.7000 0.7495 0.6985 0.7050 57,962 +0.03(+5.22%)
Jun 28, 2023 0.6800 0.6893 0.6692 0.6700 25,472 -0.03(-4.29%)
Jun 27, 2023 0.6825 0.7040 0.6655 0.7000 8,680 +0.03(+4.48%)
Jun 26, 2023 0.6783 0.6912 0.6650 0.6700 31,411 -0.00(-0.37%)
Jun 23, 2023 0.6783 0.6783 0.6725 0.6725 5,395 -0.00(-0.50%)
Jun 22, 2023 0.6933 0.6990 0.6700 0.6759 44,983 -0.02(-2.51%)
Jun 21, 2023 0.6800 0.6995 0.6700 0.6933 26,489 +0.02(+2.71%)
Jun 20, 2023 0.6900 0.7000 0.6655 0.6750 81,983 -0.01(-2.17%)
Jun 16, 2023 0.6975 0.6975 0.6605 0.6900 79,773 -0.01(-1.43%)
Jun 15, 2023 0.7135 0.7223 0.6805 0.7000 44,726 +0.06(+10.24%)
May 08, 2023 0.6195 0.6450 0.6088 0.6350 6,792 -0.00(-0.75%)
May 05, 2023 0.6095 0.6500 0.6095 0.6398 31,442 +0.05(+8.44%)
May 04, 2023 0.6232 0.6250 0.5900 0.5900 11,931 -0.04(-6.35%)
May 03, 2023 0.5800 0.6300 0.5800 0.6300 2,604 +0.03(+5.00%)
May 02, 2023 0.6300 0.6300 0.6000 0.6000 6,582 -0.02(-3.23%)
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.