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 UNCHANGED
Streaming Delayed Price Updated: 2:42 PM EDT, May 17, 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%)
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.