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

Altigen Communications Inc (OP: ATGN )

0.7910 +0.0108 (+1.38%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 24, 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 (%)
May 31, 2022 1.080 1.080 0.9100 1.080 51,010 +0.01(+0.93%)
May 27, 2022 1.100 1.105 1.070 1.070 9,163 -0.03(-2.73%)
May 26, 2022 1.110 1.110 1.100 1.100 600 -0.01(-1.35%)
May 25, 2022 0.9905 1.165 0.9905 1.115 32,504 +0.11(+11.50%)
May 24, 2022 1.020 1.070 1.000 1.000 73,776 -0.03(-2.91%)
May 23, 2022 1.070 1.070 1.020 1.030 23,702 -0.04(-3.74%)
May 20, 2022 1.050 1.110 1.010 1.070 53,208 +0.02(+1.90%)
May 19, 2022 1.120 1.120 1.040 1.050 6,575 -0.05(-4.55%)
May 18, 2022 1.090 1.100 1.050 1.100 46,861 +0.01(+0.92%)
May 17, 2022 1.150 1.150 1.080 1.090 7,746 -0.08(-6.84%)
May 16, 2022 1.210 1.210 1.060 1.170 7,022 -0.05(-3.70%)
May 13, 2022 1.120 1.215 1.070 1.215 80,388 +0.02(+1.25%)
May 12, 2022 1.210 1.225 1.200 1.200 31,950 -0.05(-4.00%)
May 11, 2022 1.180 1.270 1.180 1.250 37,474 +0.05(+4.17%)
May 10, 2022 1.190 1.205 1.090 1.200 40,253 +0.09(+8.11%)
May 09, 2022 1.100 1.170 1.090 1.110 61,527 -0.04(-3.48%)
May 06, 2022 1.160 1.180 1.110 1.150 16,986 -0.05(-4.17%)
May 05, 2022 1.220 1.240 1.150 1.200 30,010 -0.03(-2.44%)
May 04, 2022 1.230 1.234 1.230 1.230 5,700 -0.02(-1.60%)
May 03, 2022 1.260 1.320 1.200 1.250 62,550 +0.04(+3.31%)
May 02, 2022 1.160 1.210 1.120 1.210 61,485 +0.07(+6.14%)
Apr 29, 2022 1.260 1.260 1.140 1.140 60,552 -0.11(-8.80%)
Apr 28, 2022 1.150 1.260 1.150 1.250 191,543 +0.09(+7.76%)
Apr 27, 2022 1.120 1.160 1.120 1.160 2,900 +0.03(+2.65%)
Apr 26, 2022 1.190 1.200 1.120 1.130 49,372 -0.12(-9.60%)
Apr 25, 2022 1.250 1.250 1.225 1.250 5,565 +0.00(+0.00%)
Apr 22, 2022 1.280 1.280 1.210 1.250 45,196 +0.01(+1.13%)
Apr 21, 2022 1.300 1.300 1.230 1.236 7,940 -0.02(-1.90%)
Apr 20, 2022 1.260 1.310 1.250 1.260 32,781 -0.09(-6.67%)
Apr 19, 2022 1.320 1.350 1.320 1.350 25,105 +0.03(+2.27%)
Apr 18, 2022 1.270 1.320 1.190 1.320 102,000 +0.07(+5.60%)
Apr 14, 2022 1.300 1.300 1.210 1.250 20,690 -0.09(-6.71%)
Apr 13, 2022 1.215 1.340 1.200 1.340 45,319 +0.13(+10.74%)
Apr 12, 2022 1.210 1.220 1.200 1.210 19,081 -0.03(-2.42%)
Apr 11, 2022 1.270 1.270 1.190 1.240 46,096 -0.15(-10.79%)
Apr 07, 2022 1.390 0 -0.01(-0.71%)
Apr 06, 2022 1.430 1.430 1.390 1.400 7,665 -0.05(-3.45%)
Apr 05, 2022 1.440 1.540 1.430 1.450 2,819 +0.00(+0.00%)
Apr 04, 2022 1.420 1.520 1.420 1.450 8,595 +0.03(+2.11%)
Apr 01, 2022 1.540 1.550 1.420 1.420 10,277 -0.13(-8.39%)
Mar 31, 2022 1.475 1.550 1.460 1.550 23,228 +0.09(+6.53%)
Mar 30, 2022 1.540 1.540 1.435 1.455 47,832 -0.00(-0.34%)
Mar 29, 2022 1.470 1.570 1.450 1.460 11,317 -0.02(-1.02%)
Mar 28, 2022 1.450 1.520 1.450 1.475 65,431 +0.10(+6.88%)
Mar 25, 2022 1.490 1.500 1.375 1.380 56,733 -0.10(-6.76%)
Mar 24, 2022 1.310 1.490 1.310 1.480 109,807 +0.08(+5.71%)
Mar 23, 2022 1.300 1.500 1.300 1.400 68,794 +0.10(+7.69%)
Mar 22, 2022 1.250 1.300 1.240 1.300 37,050 +0.11(+9.24%)
Mar 21, 2022 1.240 1.240 1.190 1.190 5,661 -0.05(-3.64%)
Mar 18, 2022 1.200 1.250 1.190 1.235 25,396 +0.04(+2.92%)
Mar 17, 2022 1.190 1.200 1.180 1.200 34,578 +0.00(+0.00%)
Mar 16, 2022 1.240 1.250 1.200 1.200 4,916 +0.00(+0.00%)
Mar 15, 2022 1.250 1.250 1.184 1.200 2,800 -0.05(-4.00%)
Mar 14, 2022 1.230 1.250 1.160 1.250 2,225 +0.02(+1.63%)
Mar 11, 2022 1.280 1.280 1.210 1.230 32,607 -0.05(-3.91%)
Mar 10, 2022 1.110 1.310 1.050 1.280 203,320 +0.15(+13.27%)
Mar 09, 2022 1.050 1.180 1.010 1.130 87,123 -0.06(-5.04%)
Mar 08, 2022 1.050 1.190 0.9600 1.190 386,661 +0.14(+13.33%)
Mar 07, 2022 1.200 1.250 1.020 1.050 89,070 -0.15(-12.50%)
Mar 04, 2022 1.220 1.260 1.170 1.200 71,299 -0.05(-4.00%)
Mar 03, 2022 1.250 1.250 1.245 1.250 3,550 +0.02(+2.04%)
Mar 02, 2022 1.230 1.315 1.225 1.225 39,696 -0.00(-0.41%)
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.