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

Altigen Communications Inc (OP: ATGN )

0.7551 -0.0199 (-2.57%)
Streaming Delayed Price Updated: 12:52 PM EDT, Jun 3, 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 (%)
Feb 26, 2021 2.110 2.350 2.110 2.340 38,500 +0.18(+8.33%)
Feb 25, 2021 2.270 2.300 2.160 2.160 18,478 -0.04(-1.82%)
Feb 24, 2021 2.200 2.330 2.185 2.200 31,996 +0.04(+1.85%)
Feb 23, 2021 2.200 2.380 2.110 2.160 97,135 -0.04(-1.82%)
Feb 22, 2021 2.280 2.280 2.200 2.200 6,824 -0.05(-2.22%)
Feb 19, 2021 2.390 2.390 2.120 2.250 21,800 -0.03(-1.32%)
Feb 18, 2021 2.400 2.440 2.110 2.280 12,585 -0.11(-4.60%)
Feb 17, 2021 2.310 2.390 2.250 2.390 12,879 +0.08(+3.46%)
Feb 16, 2021 2.420 2.450 2.300 2.310 14,729 -0.12(-4.94%)
Feb 12, 2021 2.370 2.500 2.300 2.430 50,900 -0.01(-0.41%)
Feb 11, 2021 2.410 2.500 2.370 2.440 56,562 +0.03(+1.24%)
Feb 10, 2021 2.440 2.540 2.410 2.410 68,790 -0.03(-1.23%)
Feb 09, 2021 2.330 2.500 2.330 2.440 87,207 +0.04(+1.67%)
Feb 08, 2021 2.350 2.420 2.300 2.400 64,345 +0.02(+0.84%)
Feb 05, 2021 2.350 2.420 2.310 2.380 53,300 -0.02(-0.83%)
Feb 04, 2021 2.360 2.450 2.290 2.400 47,937 +0.00(+0.00%)
Feb 03, 2021 2.370 2.420 2.278 2.400 85,203 +0.02(+0.84%)
Feb 02, 2021 2.340 2.440 2.150 2.380 105,421 +0.03(+1.28%)
Feb 01, 2021 2.400 2.400 2.260 2.350 197,899 -0.10(-4.08%)
Jan 29, 2021 2.400 2.475 2.400 2.450 40,300 +0.02(+0.82%)
Jan 28, 2021 2.360 2.550 2.340 2.430 95,016 +0.03(+1.25%)
Jan 27, 2021 2.280 2.550 2.280 2.400 69,615 +0.10(+4.35%)
Jan 26, 2021 2.520 2.720 2.200 2.300 220,001 -0.38(-14.18%)
Jan 25, 2021 2.650 2.740 2.600 2.680 11,759 +0.03(+1.13%)
Jan 22, 2021 2.720 2.720 2.550 2.650 32,400 -0.07(-2.57%)
Jan 21, 2021 2.650 2.740 2.650 2.720 5,196 -0.01(-0.37%)
Jan 20, 2021 2.740 2.750 2.650 2.730 29,529 -0.01(-0.36%)
Jan 19, 2021 2.530 2.750 2.500 2.740 115,088 +0.24(+9.60%)
Jan 15, 2021 2.500 2.600 2.450 2.500 27,900 -0.10(-3.85%)
Jan 14, 2021 2.665 2.700 2.500 2.600 28,730 -0.08(-2.99%)
Jan 13, 2021 2.600 2.700 2.600 2.680 27,964 +0.02(+0.75%)
Jan 12, 2021 2.600 2.700 2.500 2.660 62,226 -0.04(-1.48%)
Jan 11, 2021 2.600 2.700 2.535 2.700 88,853 +0.05(+1.89%)
Jan 08, 2021 2.520 2.660 2.490 2.650 86,700 +0.10(+3.92%)
Jan 07, 2021 2.540 2.550 2.450 2.550 106,702 +0.01(+0.39%)
Jan 06, 2021 2.580 2.580 2.420 2.540 27,851 -0.01(-0.39%)
Jan 05, 2021 2.660 2.660 2.500 2.550 12,601 -0.05(-1.73%)
Jan 04, 2021 2.570 2.700 2.520 2.595 25,667 -0.10(-3.89%)
Dec 31, 2020 2.700 2.700 2.700 49,129 +0.02(+0.56%)
Dec 30, 2020 2.690 2.700 2.600 2.685 49,129 +0.08(+2.87%)
Dec 29, 2020 2.650 2.700 2.595 2.610 53,266 -0.02(-0.76%)
Dec 28, 2020 2.700 2.700 2.600 2.630 39,898 -0.07(-2.59%)
Dec 24, 2020 2.700 2.700 2.650 2.700 8,500 +0.00(+0.00%)
Dec 23, 2020 2.650 2.740 2.600 2.700 22,994 +0.05(+1.89%)
Dec 22, 2020 2.630 2.690 2.630 2.650 3,755 -0.02(-0.82%)
Dec 21, 2020 2.750 2.800 2.630 2.672 23,174 -0.08(-2.84%)
Dec 18, 2020 2.720 2.750 2.640 2.750 13,100 +0.02(+0.73%)
Dec 17, 2020 2.750 2.750 2.640 2.730 16,801 +0.01(+0.35%)
Dec 16, 2020 2.670 2.750 2.660 2.720 16,904 +0.04(+1.51%)
Dec 15, 2020 2.680 2.700 2.650 2.680 16,579 +0.00(+0.00%)
Dec 14, 2020 2.590 2.680 2.590 2.680 37,233 +0.09(+3.47%)
Dec 11, 2020 2.640 2.640 2.500 2.590 44,700 -0.03(-1.15%)
Dec 10, 2020 2.560 2.630 2.480 2.620 20,277 +0.00(+0.00%)
Dec 09, 2020 2.650 2.800 2.460 2.620 58,747 -0.01(-0.38%)
Dec 08, 2020 2.320 2.700 2.320 2.630 105,326 +0.31(+13.36%)
Dec 07, 2020 2.430 2.450 2.320 2.320 53,166 -0.11(-4.53%)
Dec 04, 2020 2.220 2.430 2.210 2.430 187,500 +0.23(+10.45%)
Dec 03, 2020 2.170 2.200 2.110 2.200 49,364 +0.00(+0.00%)
Dec 02, 2020 2.155 2.220 2.135 2.200 36,943 +0.05(+2.09%)
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.