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

Altigen Communications Inc (OP: ATGN )

0.6490 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Aug 27, 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 (%)
Aug 27, 2024 0.6300 0.6490 0.5900 0.6490 23,437 +0.02(+3.84%)
Aug 26, 2024 0.5900 0.6260 0.5861 0.6250 68,475 +0.03(+4.17%)
Aug 23, 2024 0.6200 0.6200 0.6000 0.6000 46,113 -0.02(-2.58%)
Aug 22, 2024 0.6200 0.6200 0.5862 0.6159 31,801 -0.01(-1.14%)
Aug 21, 2024 0.6200 0.6233 0.5910 0.6230 49,526 -0.00(-0.06%)
Aug 20, 2024 0.6166 0.6247 0.6155 0.6234 7,285 +0.01(+1.28%)
Aug 19, 2024 0.6247 0.6247 0.6000 0.6155 45,720 -0.00(-0.71%)
Aug 16, 2024 0.6154 0.6250 0.6130 0.6199 9,234 +0.01(+2.19%)
Aug 15, 2024 0.6150 0.6250 0.6060 0.6066 12,205 -0.01(-1.91%)
Aug 14, 2024 0.6322 0.6450 0.6010 0.6184 55,085 -0.03(-4.42%)
Aug 13, 2024 0.6368 0.6470 0.6040 0.6470 61,938 +0.01(+0.92%)
Aug 12, 2024 0.6210 0.6411 0.6210 0.6411 7,633 -0.00(-0.30%)
Aug 09, 2024 0.6180 0.6490 0.6150 0.6430 42,897 +0.03(+4.38%)
Aug 08, 2024 0.6210 0.6218 0.6010 0.6160 12,340 -0.01(-1.28%)
Aug 07, 2024 0.6520 0.6569 0.6150 0.6240 118,900 -0.00(-0.64%)
Aug 06, 2024 0.5500 0.6645 0.5225 0.6280 414,532 +0.16(+35.05%)
Aug 05, 2024 0.6600 0.6790 0.4207 0.4650 719,820 -0.20(-30.24%)
Aug 02, 2024 0.6700 0.6800 0.6265 0.6666 233,285 -0.02(-2.59%)
Aug 01, 2024 0.6896 0.6980 0.6700 0.6843 92,100 -0.00(-0.65%)
Jul 31, 2024 0.6898 0.7000 0.6888 0.6888 61,050 +0.01(+1.29%)
Jul 30, 2024 0.6700 0.6899 0.6700 0.6800 46,383 +0.00(+0.68%)
Jul 29, 2024 0.6700 0.6800 0.6600 0.6754 12,848 +0.03(+5.20%)
Jul 26, 2024 0.6690 0.6700 0.6400 0.6420 111,732 -0.02(-2.73%)
Jul 25, 2024 0.6909 0.6918 0.6600 0.6600 37,536 -0.02(-2.94%)
Jul 24, 2024 0.6750 0.6959 0.6600 0.6800 30,431 +0.00(+0.00%)
Jul 23, 2024 0.6800 0.6800 0.6800 0.6800 2,100 +0.00(+0.00%)
Jul 22, 2024 0.6600 0.6800 0.6501 0.6800 7,990 -0.00(-0.35%)
Jul 19, 2024 0.6600 0.7000 0.6500 0.6824 13,000 +0.02(+3.39%)
Jul 18, 2024 0.6500 0.6899 0.6500 0.6600 9,870 -0.01(-1.49%)
Jul 17, 2024 0.6700 0.6700 0.6500 0.6700 77,400 -0.02(-2.90%)
Jul 16, 2024 0.6600 0.6949 0.6300 0.6900 87,163 +0.01(+1.63%)
Jul 15, 2024 0.6850 0.6949 0.6593 0.6789 65,408 +0.00(+0.71%)
Jul 12, 2024 0.6700 0.6900 0.6650 0.6741 38,332 +0.00(+0.61%)
Jul 11, 2024 0.6725 0.6800 0.6501 0.6700 35,207 +0.00(+0.00%)
Jul 10, 2024 0.6850 0.6850 0.6500 0.6700 13,510 -0.01(-1.47%)
Jul 09, 2024 0.6825 0.6825 0.6800 0.6800 839 -0.02(-2.72%)
Jul 08, 2024 0.6750 0.6990 0.6750 0.6990 13,245 +0.00(+0.00%)
Jul 05, 2024 0.6692 0.6990 0.6692 0.6990 32,423 +0.03(+4.45%)
Jul 03, 2024 0.6869 0.6869 0.6588 0.6692 7,028 -0.03(-3.62%)
Jul 02, 2024 0.6793 0.6997 0.6588 0.6943 6,946 +0.00(+0.67%)
Jul 01, 2024 0.6600 0.6900 0.6594 0.6897 21,324 +0.03(+4.69%)
Jun 28, 2024 0.6555 0.6600 0.6555 0.6588 24,300 -0.00(-0.21%)
Jun 27, 2024 0.6650 0.6659 0.6602 0.6602 8,000 -0.01(-1.48%)
Jun 26, 2024 0.6661 0.6701 0.6661 0.6701 300 +0.01(+1.50%)
Jun 25, 2024 0.6760 0.6760 0.6602 0.6602 3,100 -0.01(-1.61%)
Jun 24, 2024 0.6751 0.6760 0.6602 0.6710 1,060 +0.01(+1.64%)
Jun 21, 2024 0.6655 0.6800 0.6564 0.6602 26,347 +0.01(+1.41%)
Jun 20, 2024 0.6900 0.6900 0.6510 0.6510 19,935 -0.02(-3.56%)
Jun 18, 2024 0.7300 0.7300 0.6750 0.6750 110,173 -0.05(-6.90%)
Jun 17, 2024 0.7300 0.7300 0.7250 0.7250 9,150 -0.00(-0.34%)
Jun 14, 2024 0.7275 0.7275 0.7250 0.7275 16,550 -0.01(-1.02%)
Jun 13, 2024 0.7275 0.7350 0.7275 0.7350 15,099 +0.00(+0.00%)
Jun 12, 2024 0.7240 0.7350 0.7170 0.7350 5,560 +0.02(+2.11%)
Jun 11, 2024 0.7240 0.7240 0.7100 0.7198 6,501 +0.00(+0.63%)
Jun 10, 2024 0.7350 0.7399 0.7153 0.7153 75,600 -0.01(-2.03%)
Jun 07, 2024 0.7674 0.7674 0.7301 0.7301 11,344 -0.03(-4.25%)
Jun 06, 2024 0.7551 0.7700 0.7550 0.7625 5,506 +0.00(+0.00%)
Jun 05, 2024 0.7609 0.7686 0.7551 0.7625 26,139 +0.01(+0.99%)
Jun 04, 2024 0.7608 0.7650 0.7480 0.7550 107,204 -0.00(-0.01%)
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.