Indicators

Altigen Communications Inc (OP: ATGN )

0.7301 -0.0324 (-4.25%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	0.5600	0.5800	0.5500	0.5800	8,375	-0.03(-4.90%)
May 30, 2018	0.5601	0.6099	0.5601	0.6099	547	+0.01(+2.50%)
May 29, 2018	0.6099	0.6099	0.5601	0.5950	5,623	-0.01(-1.65%)
May 25, 2018		0.6050	0.6050	0.6050	0	+0.02(+3.11%)
May 24, 2018	0.5997	0.5997	0.5510	0.5867	8,550	-0.01(-2.26%)
May 22, 2018		0.6003	0.6003	0.6003	0	-0.00(-0.76%)
May 18, 2018		0.6049	0.6049	0.6049	0	+0.00(+0.01%)
May 17, 2018	0.6296	0.6296	0.5600	0.6048	11,863	-0.01(-0.85%)
May 16, 2018	0.6100	0.6100	0.6100	0.6100	4,543	+0.01(+1.67%)
May 15, 2018	0.6100	0.6100	0.6000	0.6000	5,300	-0.02(-3.23%)
May 14, 2018	0.6050	0.6200	0.5796	0.6200	45,043	+0.01(+1.66%)
May 11, 2018	0.5850	0.6099	0.5850	0.6099	250	+0.00(+0.00%)
May 10, 2018	0.6270	0.6270	0.5850	0.6099	6,205	-0.02(-3.18%)
May 09, 2018	0.5850	0.6300	0.5850	0.6299	17,154	-0.00(-0.02%)
May 08, 2018	0.6300	0.6300	0.6300	0.6300	1,000	+0.00(+0.00%)
May 07, 2018	0.6200	0.6300	0.5850	0.6300	8,220	+0.00(+0.00%)
May 04, 2018	0.6300	0.6300	0.5850	0.6300	1,366	+0.00(+0.00%)
May 03, 2018	0.6300	0.6300	0.6299	0.6300	2,117	+0.00(+0.00%)
May 02, 2018	0.6300	0.6300	0.5851	0.6300	3,150	+0.00(+0.00%)

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.