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

Altigen Communications Inc (OP: ATGN )

0.7750 +0.0200 (+2.65%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 31, 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 23, 2011 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
May 20, 2011 0.9800 0.9800 0.9800 0.9800 400 +0.00(+0.00%)
May 19, 2011 0.9800 0.9800 0.9800 0.9800 500 +0.00(+0.00%)
May 18, 2011 0.9800 0.9800 0.9800 0.9800 850 +0.13(+15.29%)
May 17, 2011 0.8500 0.8500 0.8500 0.8500 7,000 -0.05(-5.56%)
May 16, 2011 0.9000 0.9000 0.9000 0.9000 4,009 +0.05(+5.88%)
May 13, 2011 0.8200 0.8500 0.8200 0.8500 1,100 +0.05(+6.25%)
May 11, 2011 0.8000 0.8000 0.8000 0 -0.15(-15.79%)
May 10, 2011 0.9500 0.9500 0.9500 0.9500 1,500 +0.00(+0.00%)
May 09, 2011 0.8000 0.9500 0.8000 0.9500 1,119 +0.01(+1.06%)
May 06, 2011 0.9400 0.9400 0.9400 0.9400 4,050 -0.01(-1.05%)
May 05, 2011 0.9500 0.9500 0.9500 0.9500 6,673 +0.01(+1.06%)
May 04, 2011 0.9400 0.9400 0.9400 0.9400 2,250 -0.06(-6.00%)
May 03, 2011 0.9700 1.000 0.9700 1.000 24,493 +0.00(+0.00%)
May 02, 2011 1.000 1.000 1.000 1.000 10,000 +0.03(+3.09%)
Apr 29, 2011 0.9700 0.9700 0.9700 0.9700 3,000 -0.03(-3.00%)
Apr 27, 2011 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Apr 26, 2011 0.9800 1.000 0.9500 1.000 11,950 +0.04(+4.17%)
Apr 25, 2011 1.010 1.010 0.9600 0.9600 19,590 -0.07(-6.80%)
Apr 21, 2011 0.9600 1.040 0.9600 1.030 86,550 +0.00(+0.00%)
Apr 20, 2011 1.000 1.030 0.9600 1.030 6,400 +0.00(+0.00%)
Apr 19, 2011 1.010 1.030 1.000 1.030 11,000 +0.00(+0.00%)
Apr 18, 2011 1.030 1.050 1.010 1.030 20,000 +0.03(+3.00%)
Apr 15, 2011 0.9500 1.000 0.9500 1.000 1,100 -0.03(-2.91%)
Apr 14, 2011 1.000 1.030 1.000 1.030 20,475 +0.02(+1.98%)
Apr 13, 2011 1.010 1.010 1.000 1.010 7,000 +0.00(+0.00%)
Apr 12, 2011 1.010 1.010 1.010 1.010 1,500 -0.01(-0.98%)
Apr 11, 2011 1.050 1.050 1.020 1.020 3,000 -0.03(-2.86%)
Apr 08, 2011 1.010 1.050 1.000 1.050 42,945 +0.03(+2.94%)
Apr 07, 2011 1.000 1.020 1.000 1.020 18,550 +0.02(+2.00%)
Apr 06, 2011 1.000 1.000 1.000 1.000 1,106 +0.00(+0.00%)
Apr 05, 2011 1.000 1.000 1.000 1.000 145 -0.03(-2.91%)
Apr 04, 2011 1.000 1.040 1.000 1.030 15,994 -0.01(-0.96%)
Apr 01, 2011 1.010 1.050 1.000 1.040 23,100 +0.03(+2.97%)
Mar 31, 2011 1.020 1.020 1.010 1.010 2,000 -0.01(-0.98%)
Mar 30, 2011 1.020 1.020 1.020 1.020 300 +0.01(+0.99%)
Mar 29, 2011 1.010 1.010 1.010 1.010 575 +0.00(+0.00%)
Mar 28, 2011 1.100 1.100 1.010 1.010 3,300 -0.09(-8.18%)
Mar 25, 2011 1.100 1.100 1.100 1.100 1,100 +0.09(+8.91%)
Mar 24, 2011 1.010 1.010 1.010 1.010 550 +0.00(+0.00%)
Mar 23, 2011 1.050 1.050 1.010 1.010 1,300 -0.02(-1.94%)
Mar 22, 2011 1.010 1.030 0.9600 1.030 8,705 +0.02(+1.98%)
Mar 21, 2011 1.010 1.020 1.010 1.010 5,000 +0.00(+0.00%)
Mar 17, 2011 1.010 1.010 1.010 1.010 0 -0.02(-1.94%)
Mar 16, 2011 1.000 1.030 1.000 1.030 3,485 +0.03(+3.00%)
Mar 15, 2011 1.060 1.060 0.9500 1.000 24,013 -0.06(-5.66%)
Mar 14, 2011 1.090 1.090 1.060 1.060 11,285 -0.03(-2.75%)
Mar 11, 2011 1.090 1.090 1.090 1.090 2,700 +0.00(+0.00%)
Mar 10, 2011 1.110 1.110 1.090 1.090 34,503 -0.04(-3.54%)
Mar 09, 2011 1.110 1.130 1.110 1.130 3,500 +0.02(+1.80%)
Mar 08, 2011 1.150 1.150 1.110 1.110 15,314 -0.04(-3.48%)
Mar 07, 2011 1.150 1.150 1.100 1.150 15,311 +0.00(+0.00%)
Mar 04, 2011 1.100 1.150 1.100 1.150 4,000 +0.02(+1.77%)
Mar 03, 2011 1.230 1.230 1.100 1.130 8,530 +0.03(+2.73%)
Mar 02, 2011 1.150 1.150 1.100 1.100 24,032 -0.04(-3.51%)
Mar 01, 2011 1.140 1.150 1.140 1.140 38,800 +0.01(+0.88%)
Feb 28, 2011 1.100 1.150 1.090 1.130 39,556 +0.04(+3.67%)
Feb 25, 2011 1.150 1.150 1.090 1.090 37,430 -0.06(-5.22%)
Feb 24, 2011 1.130 1.200 1.130 1.150 26,820 +0.07(+6.48%)
Feb 23, 2011 1.150 1.150 1.080 1.080 7,490 -0.07(-6.09%)
Feb 22, 2011 1.150 1.200 1.150 1.150 7,672 +0.00(+0.00%)
Feb 18, 2011 1.200 1.200 1.150 1.150 12,830 -0.02(-1.71%)
Feb 17, 2011 1.110 1.200 1.110 1.170 9,000 +0.00(+0.00%)
Feb 16, 2011 1.160 1.200 1.160 1.170 35,875 +0.00(+0.00%)
Feb 15, 2011 1.170 1.200 1.150 1.170 49,676 +0.03(+2.63%)
Feb 14, 2011 1.100 1.150 1.080 1.140 60,196 +0.09(+8.57%)
Feb 11, 2011 1.050 1.050 1.040 1.050 14,150 +0.00(+0.00%)
Feb 10, 2011 1.050 1.050 1.020 1.050 44,568 +0.00(+0.00%)
Feb 09, 2011 1.050 1.050 1.020 1.050 42,090 +0.03(+2.94%)
Feb 08, 2011 0.9900 1.040 0.9900 1.020 36,173 +0.04(+4.08%)
Feb 07, 2011 0.9800 1.020 0.9800 0.9800 1,900 +0.00(+0.00%)
Feb 04, 2011 0.9600 1.010 0.9500 0.9800 34,656 -0.01(-1.01%)
Feb 03, 2011 1.000 1.050 0.9800 0.9900 106,675 +0.06(+6.45%)
Feb 02, 2011 0.9700 0.9900 0.9100 0.9300 78,821 +0.01(+1.09%)
Feb 01, 2011 0.9500 0.9500 0.9100 0.9200 36,188 -0.04(-4.17%)
Jan 31, 2011 0.9000 0.9700 0.9000 0.9600 25,600 +0.06(+6.67%)
Jan 28, 2011 0.9000 0.9100 0.8700 0.9000 29,275 +0.00(+0.00%)
Jan 27, 2011 0.8700 0.9000 0.8700 0.9000 78,150 +0.03(+2.86%)
Jan 26, 2011 0.8990 0.8990 0.8750 0.8750 8,400 -0.03(-2.78%)
Jan 25, 2011 0.9000 0.9000 0.9000 0.9000 6,300 +0.00(+0.00%)
Jan 24, 2011 0.8700 0.9000 0.8700 0.9000 8,800 +0.01(+1.13%)
Jan 21, 2011 0.8500 0.8899 0.8500 0.8899 7,800 +0.01(+1.13%)
Jan 20, 2011 0.8800 0.8800 0.8500 0.8800 32,300 -0.01(-1.11%)
Jan 18, 2011 0.8899 0.8899 0.8899 2,500 +0.08(+9.86%)
Jan 14, 2011 0.8100 0.8899 0.8100 0.8100 105,302 -0.04(-4.71%)
Jan 13, 2011 0.8500 0.8500 0.8500 0.8500 115,000 +0.00(+0.00%)
Jan 12, 2011 0.8500 0.8500 0.8500 0.8500 112,500 +0.00(+0.00%)
Jan 11, 2011 0.8500 0.8500 0.7800 0.8500 102,250 +0.00(+0.00%)
Jan 10, 2011 0.7600 0.8500 0.7600 0.8500 20,226 +0.00(+0.00%)
Jan 07, 2011 0.8000 0.8600 0.8000 0.8500 47,000 +0.05(+6.25%)
Jan 06, 2011 0.7899 0.8000 0.6700 0.8000 26,739 +0.01(+1.28%)
Jan 05, 2011 0.6600 0.7899 0.6600 0.7899 52,954 +0.14(+21.52%)
Jan 03, 2011 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Dec 31, 2010 0.6000 0.7000 0.6000 0.6500 23,950 +0.05(+8.33%)
Dec 30, 2010 0.6500 0.6500 0.6000 0.6000 7,450 -0.05(-7.69%)
Dec 29, 2010 0.6400 0.7000 0.5500 0.6500 17,250 -0.03(-4.41%)
Dec 28, 2010 0.6400 0.6800 0.6400 0.6800 9,500 +0.04(+6.25%)
Dec 27, 2010 0.5500 0.6800 0.5500 0.6400 24,087 +0.00(+0.00%)
Dec 23, 2010 0.6700 0.6700 0.6400 0.6400 20,900 +0.00(+0.00%)
Dec 22, 2010 0.6600 0.6600 0.6400 0.6400 8,200 +0.00(+0.00%)
Dec 21, 2010 0.6800 0.6800 0.6400 0.6400 7,050 -0.06(-8.57%)
Dec 20, 2010 0.5110 0.7000 0.5110 0.7000 86,576 +0.05(+7.69%)
Dec 17, 2010 0.6500 0.6500 0.6500 0.6500 4,600 -0.02(-2.99%)
Dec 16, 2010 0.6500 0.7000 0.6000 0.6700 95,200 +0.02(+3.08%)
Dec 15, 2010 0.6400 0.6600 0.6400 0.6500 8,500 +0.01(+1.56%)
Dec 14, 2010 0.6400 0.6400 0.6400 0.6400 1,413 -0.03(-4.48%)
Dec 13, 2010 0.6700 0.6700 0.6500 0.6700 16,041 +0.06(+9.84%)
Dec 10, 2010 0.9400 0.9400 0.5110 0.6100 21,950 -0.06(-8.96%)
Dec 09, 2010 0.6700 0.6700 0.6700 0.6700 6,000 +0.07(+11.67%)
Dec 08, 2010 0.6700 0.6900 0.6000 0.6000 5,712 -0.03(-4.76%)
Dec 07, 2010 0.6800 0.6800 0.6300 0.6300 21,500 -0.07(-10.00%)
Dec 06, 2010 0.7000 0.7000 0.7000 0.7000 2,500 +0.09(+14.75%)
Dec 03, 2010 0.6100 0.6100 0.6100 0.6100 290 -0.03(-4.69%)
Dec 02, 2010 0.6000 0.6600 0.6000 0.6400 44,670 -0.01(-1.54%)
Dec 01, 2010 0.6000 0.6500 0.6000 0.6500 2,225 +0.01(+1.56%)
Nov 30, 2010 0.6000 0.6400 0.6000 0.6400 2,700 +0.00(+0.00%)
Nov 29, 2010 0.6800 0.6800 0.6400 0.6400 37,000 -0.05(-7.25%)
Nov 24, 2010 0.6900 0.6900 0.6900 0.6900 0 +0.01(+1.47%)
Nov 23, 2010 0.6899 0.7200 0.6800 0.6800 286,286 +0.01(+1.49%)
Nov 22, 2010 0.6600 0.6700 0.6600 0.6700 26,400 +0.02(+3.08%)
Nov 19, 2010 0.6000 0.6500 0.6000 0.6500 28,761 +0.05(+8.33%)
Nov 18, 2010 0.6101 0.6101 0.5000 0.6000 60,766 -0.01(-1.66%)
Nov 17, 2010 0.6101 0.6101 0.6101 0.6101 2,550 +0.00(+0.00%)
Nov 16, 2010 0.6101 0.6101 0.6101 0.6101 500 +0.00(+0.00%)
Nov 15, 2010 0.6101 0.6101 0.6101 0.6101 3,400 +0.00(+0.00%)
Nov 12, 2010 0.6101 0.6101 0.6101 0.6101 600 -0.09(-12.84%)
Nov 10, 2010 0.7000 0.7000 0.7000 0.7000 0 +0.09(+14.74%)
Nov 09, 2010 0.6600 0.6600 0.6101 0.6101 3,350 -0.07(-10.28%)
Nov 08, 2010 0.6900 0.6900 0.6000 0.6800 6,025 +0.01(+1.49%)
Nov 05, 2010 0.6700 0.6700 0.6700 0.6700 600 -0.02(-2.90%)
Nov 04, 2010 0.6700 0.6900 0.6700 0.6900 3,125 +0.01(+1.47%)
Nov 03, 2010 0.6800 0.6800 0.6800 0.6800 1,000 +0.00(+0.00%)
Nov 02, 2010 0.6800 0.6800 0.6800 0.6800 2,900 +0.01(+1.49%)
Nov 01, 2010 0.6700 0.6700 0.6700 0.6700 1,000 +0.00(+0.00%)
Oct 29, 2010 0.6700 0.6700 0.6700 0.6700 3,500 +0.00(+0.00%)
Oct 27, 2010 0.6700 0.6700 0.6700 5,000 +0.07(+11.67%)
Oct 25, 2010 0.6000 0.6000 0.6000 0.6000 125 -0.08(-11.76%)
Oct 21, 2010 0.6800 0.6800 0.6800 0 +0.01(+1.49%)
Oct 20, 2010 0.6000 0.6700 0.6000 0.6700 1,278 -0.18(-21.18%)
Oct 15, 2010 0.8500 0.8500 0.8500 650 +0.18(+26.87%)
Oct 14, 2010 0.6700 0.6700 0.6700 0.6700 600 +0.00(+0.00%)
Oct 12, 2010 0.6700 0.6700 0.6700 0 +0.00(+0.74%)
Oct 08, 2010 0.6651 0.6651 0.6651 0 +0.01(+0.77%)
Oct 07, 2010 0.6000 0.6600 0.6000 0.6600 1,400 -0.13(-16.46%)
Oct 05, 2010 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Oct 04, 2010 0.7900 0.7900 0.7900 0.7900 3,000 +0.04(+5.33%)
Oct 01, 2010 0.7500 0.7500 0.7500 0.7500 12,050 +0.00(+0.00%)
Sep 30, 2010 0.6000 0.7500 0.6000 0.7500 3,000 +0.00(+0.00%)
Sep 29, 2010 0.7500 0.7500 0.7500 0.7500 7,000 +0.10(+15.38%)
Sep 28, 2010 0.6500 0.6500 0.6500 0.6500 2,000 +0.00(+0.00%)
Sep 27, 2010 0.6200 0.6500 0.6200 0.6500 5,000 +0.02(+3.17%)
Sep 23, 2010 0.6300 0.6300 0.6300 0 -0.03(-4.55%)
Sep 20, 2010 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Sep 16, 2010 0.6600 0.6600 0.6600 0 -0.08(-10.81%)
Sep 15, 2010 0.7400 0.7500 0.7400 0.7400 12,077 +0.04(+5.71%)
Sep 14, 2010 0.6600 0.7000 0.6600 0.7000 5,193 +0.04(+6.06%)
Sep 13, 2010 0.7000 0.7000 0.6600 0.6600 3,850 +0.01(+1.54%)
Sep 07, 2010 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Sep 03, 2010 0.6500 0.6800 0.6500 0.6500 31,702 +0.05(+8.33%)
Sep 02, 2010 0.6000 0.6000 0.6000 0.6000 200 -0.10(-14.29%)
Sep 01, 2010 0.6400 0.7000 0.6400 0.7000 4,200 -0.04(-5.41%)
Aug 31, 2010 0.6600 0.7400 0.6500 0.7400 209,336 +0.04(+5.71%)
Aug 26, 2010 0.7000 0.7000 0.7000 0 +0.03(+4.48%)
Aug 25, 2010 0.6000 0.7000 0.6000 0.6700 5,000 +0.00(+0.00%)
Aug 23, 2010 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Aug 20, 2010 0.6700 0.6700 0.6700 0.6700 2,500 +0.01(+1.52%)
Aug 19, 2010 0.6600 0.6600 0.6600 0.6600 1,000 -0.09(-12.00%)
Aug 16, 2010 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Aug 11, 2010 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Aug 09, 2010 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Aug 05, 2010 0.7500 0.7500 0.7500 0 +0.01(+1.35%)
Aug 04, 2010 0.7000 0.8000 0.7000 0.7400 13,950 +0.06(+8.82%)
Aug 02, 2010 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Jul 30, 2010 0.7800 0.7800 0.6800 0.6800 953 -0.10(-12.82%)
Jul 29, 2010 0.6600 0.7800 0.6600 0.7800 3,900 +0.03(+4.00%)
Jul 28, 2010 0.7500 0.7500 0.7500 0.7500 4,630 +0.00(+0.00%)
Jul 27, 2010 0.7200 0.7500 0.7200 0.7500 4,000 +0.04(+5.63%)
Jul 26, 2010 0.6900 0.7100 0.6900 0.7100 1,300 +0.05(+7.58%)
Jul 23, 2010 0.6600 0.6600 0.6600 0.6600 200 +0.00(+0.00%)
Jul 22, 2010 0.6600 0.7000 0.6600 0.6600 12,923 -0.04(-5.71%)
Jul 21, 2010 0.7000 0.7000 0.7000 0.7000 1,490 +0.00(+0.00%)
Jul 15, 2010 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
Jul 14, 2010 0.6900 0.6900 0.6900 0.6900 865 +0.01(+1.47%)
Jul 12, 2010 0.6800 0.6800 0.6800 0.6800 0 -0.11(-13.92%)
Jul 09, 2010 0.7900 0.7900 0.7900 0.7900 150 +0.10(+14.49%)
Jul 08, 2010 0.6600 0.6900 0.6600 0.6900 4,000 +0.01(+1.47%)
Jul 07, 2010 0.7000 0.7000 0.6500 0.6800 12,416 -0.02(-2.86%)
Jul 06, 2010 0.7000 0.7000 0.7000 0.7000 500 +0.00(+0.00%)
Jul 01, 2010 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
Jun 30, 2010 0.7000 0.7500 0.7000 0.7100 6,383 -0.09(-11.25%)
Jun 24, 2010 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jun 23, 2010 0.8000 0.8000 0.8000 0.8000 2,200 +0.00(+0.00%)
Jun 22, 2010 0.8000 0.8000 0.8000 0.8000 4,100 -0.01(-1.23%)
Jun 21, 2010 0.8000 0.8100 0.8000 0.8100 23,197 +0.01(+1.25%)
Jun 18, 2010 0.8500 0.8500 0.8000 0.8000 270 +0.00(+0.00%)
Jun 17, 2010 0.8600 0.8600 0.8000 0.8000 5,300 +0.00(+0.00%)
Jun 16, 2010 0.8000 0.8600 0.8000 0.8000 11,141 -0.05(-5.88%)
Jun 15, 2010 0.8000 0.8500 0.8000 0.8500 2,741 +0.00(+0.00%)
Jun 14, 2010 0.7500 0.8500 0.7500 0.8500 11,431 +0.00(+0.00%)
Jun 11, 2010 0.8000 0.8500 0.8000 0.8500 4,195 +0.05(+6.25%)
Jun 10, 2010 0.7000 0.8000 0.7000 0.8000 50,100 +0.10(+14.29%)
Jun 09, 2010 0.7000 0.7000 0.7000 0.7000 20,835 +0.04(+6.06%)
Jun 08, 2010 0.7300 0.7300 0.6600 0.6600 1,900 -0.07(-9.59%)
Jun 04, 2010 0.7300 0.7300 0.7300 0 +0.01(+1.39%)
Jun 03, 2010 0.7000 0.7200 0.6600 0.7200 4,265 -0.03(-4.00%)
Jun 02, 2010 0.7500 0.7500 0.7500 0.7500 500 +0.03(+4.17%)
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.