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

Altigen Communications Inc (OP: ATGN )

0.8100 -0.0275 (-3.28%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 21, 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 28, 2021 2.300 2.380 2.250 2.380 23,361 +0.11(+4.85%)
May 27, 2021 2.310 2.356 2.200 2.270 47,084 -0.08(-3.20%)
May 26, 2021 2.200 2.350 2.195 2.345 26,350 +0.18(+8.06%)
May 25, 2021 2.010 2.200 2.010 2.170 57,036 +0.15(+7.43%)
May 24, 2021 1.950 2.020 1.950 2.020 7,884 +0.04(+2.28%)
May 21, 2021 1.985 2.020 1.800 1.975 25,328 -0.06(-3.19%)
May 20, 2021 1.880 2.040 1.880 2.040 9,544 +0.17(+8.89%)
May 19, 2021 2.050 2.050 1.850 1.873 34,830 -0.18(-8.61%)
May 18, 2021 1.920 2.050 1.900 2.050 26,243 +0.09(+4.59%)
May 17, 2021 1.930 2.065 1.910 1.960 21,060 -0.07(-3.45%)
May 14, 2021 2.000 2.040 2.000 2.030 5,700 +0.03(+1.50%)
May 13, 2021 1.990 2.080 1.870 2.000 57,839 -0.01(-0.50%)
May 12, 2021 1.910 2.100 1.910 2.010 19,766 -0.09(-4.29%)
May 11, 2021 2.025 2.130 1.960 2.100 51,501 +0.09(+4.48%)
May 10, 2021 2.060 2.110 2.000 2.010 29,523 -0.13(-6.07%)
May 07, 2021 2.060 2.150 2.060 2.140 5,287 +0.08(+3.88%)
May 06, 2021 2.080 2.180 2.060 2.060 14,424 +0.03(+1.48%)
May 05, 2021 2.060 2.105 2.000 2.030 14,625 -0.06(-2.87%)
May 04, 2021 2.070 2.125 2.060 2.090 21,487 -0.05(-2.34%)
May 03, 2021 2.100 2.165 2.080 2.140 4,700 +0.05(+2.39%)
Apr 30, 2021 2.110 2.180 2.070 2.090 10,600 -0.10(-4.57%)
Apr 29, 2021 2.150 2.190 2.100 2.190 20,351 +0.03(+1.39%)
Apr 28, 2021 2.160 2.220 2.150 2.160 10,237 -0.04(-1.82%)
Apr 27, 2021 2.115 2.240 2.100 2.200 19,331 +0.07(+3.29%)
Apr 26, 2021 2.130 2.225 2.100 2.130 23,490 -0.07(-3.18%)
Apr 23, 2021 2.290 2.290 2.100 2.200 46,600 -0.16(-6.78%)
Apr 22, 2021 2.360 2.380 2.325 2.360 6,186 +0.01(+0.43%)
Apr 21, 2021 2.430 2.440 2.350 2.350 10,982 -0.08(-3.29%)
Apr 20, 2021 2.390 2.440 2.370 2.430 1,876 +0.05(+2.10%)
Apr 19, 2021 2.300 2.390 2.300 2.380 5,617 +0.01(+0.63%)
Apr 16, 2021 2.365 2.440 2.300 2.365 20,500 -0.00(-0.21%)
Apr 15, 2021 2.370 2.400 2.370 2.370 9,497 -0.08(-3.27%)
Apr 14, 2021 2.400 2.450 2.390 2.450 12,918 +0.00(+0.00%)
Apr 13, 2021 2.450 2.450 2.400 2.450 3,301 +0.00(+0.00%)
Apr 12, 2021 2.400 2.450 2.360 2.450 13,395 +0.00(+0.00%)
Apr 09, 2021 2.450 2.450 2.450 51 +0.00(+0.00%)
Apr 08, 2021 2.450 2.450 2.450 2.450 303 +0.02(+0.82%)
Apr 07, 2021 2.450 2.450 2.400 2.430 14,803 -0.01(-0.61%)
Apr 06, 2021 2.400 2.445 2.400 2.445 1,999 -0.02(-0.61%)
Apr 05, 2021 2.300 2.500 2.300 2.460 50,068 +0.10(+4.24%)
Apr 01, 2021 2.400 2.400 2.260 2.360 13,400 -0.02(-0.84%)
Mar 31, 2021 2.370 2.400 2.330 2.380 1,395 -0.02(-0.83%)
Mar 30, 2021 2.400 2.400 2.380 2.400 1,527 +0.00(+0.00%)
Mar 29, 2021 2.410 2.470 2.377 2.400 19,982 -0.01(-0.41%)
Mar 26, 2021 2.400 2.470 2.400 2.410 3,500 +0.01(+0.42%)
Mar 25, 2021 2.360 2.470 2.300 2.400 23,698 +0.00(+0.00%)
Mar 24, 2021 2.470 2.470 2.340 2.400 9,336 -0.05(-2.04%)
Mar 23, 2021 2.490 2.490 2.410 2.450 6,810 -0.05(-2.00%)
Mar 22, 2021 2.440 2.500 2.250 2.500 31,589 +0.02(+0.81%)
Mar 19, 2021 2.457 2.480 2.400 2.480 10,000 +0.03(+1.22%)
Mar 18, 2021 2.400 2.500 2.360 2.450 8,584 +0.05(+2.08%)
Mar 17, 2021 2.440 2.480 2.350 2.400 17,420 -0.05(-2.04%)
Mar 16, 2021 2.300 2.465 2.275 2.450 20,248 +0.10(+4.26%)
Mar 15, 2021 2.240 2.350 2.210 2.350 57,040 +0.10(+4.44%)
Mar 12, 2021 2.160 2.250 2.160 2.250 14,600 +0.03(+1.35%)
Mar 11, 2021 2.160 2.250 2.150 2.220 20,038 +0.06(+2.78%)
Mar 10, 2021 2.180 2.250 2.100 2.160 34,838 +0.02(+0.93%)
Mar 09, 2021 2.183 2.190 2.000 2.140 18,448 -0.04(-1.83%)
Mar 08, 2021 2.100 2.250 2.100 2.180 21,774 +0.06(+2.83%)
Mar 05, 2021 2.000 2.170 1.750 2.120 61,100 -0.04(-1.85%)
Mar 04, 2021 2.200 2.200 1.950 2.160 7,547 -0.01(-0.46%)
Mar 03, 2021 2.160 2.320 2.010 2.170 61,402 -0.07(-3.13%)
Mar 02, 2021 2.250 2.300 2.150 2.240 15,640 +0.04(+1.82%)
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.