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

Altigen Communications Inc (OP: ATGN )

0.6754 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Jul 29, 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 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%)
Jun 03, 2024 0.7551 0.7800 0.7551 0.7551 26,429 -0.02(-2.57%)
May 31, 2024 0.7638 0.7750 0.7638 0.7750 3,575 +0.02(+2.65%)
May 30, 2024 0.7688 0.7800 0.7550 0.7550 21,650 -0.03(-3.21%)
May 29, 2024 0.7863 0.7900 0.7501 0.7800 23,159 -0.02(-2.13%)
May 28, 2024 0.7800 0.7970 0.7502 0.7970 74,950 +0.01(+0.76%)
May 24, 2024 0.7702 0.8197 0.7700 0.7910 12,200 +0.01(+1.38%)
May 23, 2024 0.8000 0.8148 0.7700 0.7802 22,249 -0.03(-3.68%)
May 22, 2024 0.7900 0.8100 0.7900 0.8100 3,075 +0.00(+0.00%)
May 21, 2024 0.8145 0.8145 0.7820 0.8100 9,117 -0.03(-3.28%)
May 20, 2024 0.8100 0.8375 0.8000 0.8375 13,200 +0.03(+3.40%)
May 17, 2024 0.8100 0.8200 0.8000 0.8100 15,420 +0.00(+0.00%)
May 16, 2024 0.8152 0.8559 0.7680 0.8100 33,491 +0.00(+0.60%)
May 15, 2024 0.8400 0.8600 0.7951 0.8052 28,450 -0.04(-4.73%)
May 14, 2024 0.8300 0.8747 0.8300 0.8452 24,518 +0.02(+1.83%)
May 13, 2024 0.8650 0.8650 0.7675 0.8300 38,155 -0.04(-4.05%)
May 10, 2024 0.8150 0.8700 0.8005 0.8650 33,040 +0.03(+3.59%)
May 09, 2024 0.8105 0.8350 0.8105 0.8350 11,271 +0.02(+3.09%)
May 08, 2024 0.8350 0.8399 0.8100 0.8100 25,506 -0.03(-3.54%)
May 07, 2024 0.8300 0.8397 0.8300 0.8397 44,268 +0.01(+0.64%)
May 06, 2024 0.8190 0.8397 0.7950 0.8344 55,457 +0.02(+3.01%)
May 03, 2024 0.7900 0.8200 0.7823 0.8100 50,532 +0.03(+3.18%)
May 02, 2024 0.7788 0.7900 0.7700 0.7850 6,700 -0.01(-1.26%)
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.