Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 15, 2026	0.4500	0.4500	0.4410	0.4410	4,208	-0.01(-2.00%)
Jan 14, 2026	0.4408	0.4500	0.4400	0.4500	22,905	+0.01(+1.67%)
Jan 13, 2026	0.4426	0.4426	0.4426	0.4426	500	+0.00(+0.39%)
Jan 12, 2026	0.4416	0.4431	0.4400	0.4409	4,476	-0.00(-0.09%)
Jan 09, 2026	0.4414	0.4414	0.4413	0.4413	13,015	-0.00(-0.41%)
Jan 08, 2026	0.4431	0.4431	0.4429	0.4431	7,638	+0.00(+0.16%)
Jan 07, 2026	0.4424	0.4424	0.4424	0.4424	3,006	-0.01(-1.25%)
Jan 06, 2026	0.4480	0.4480	0.4416	0.4480	23,495	+0.00(+0.22%)
Jan 05, 2026	0.4489	0.4490	0.4470	0.4470	24,000	-0.00(-0.45%)
Jan 02, 2026	0.4390	0.4490	0.4390	0.4490	18,000	+0.02(+5.40%)
Dec 31, 2025	0.4300	0.4400	0.4260	0.4260	122,250	-0.02(-5.31%)
Dec 30, 2025	0.4500	0.4582	0.4311	0.4499	51,882	-0.00(-0.62%)
Dec 29, 2025	0.4500	0.4590	0.4300	0.4527	113,100	-0.01(-3.15%)
Dec 24, 2025				0.4674	0	+0.01(+1.10%)
Dec 23, 2025	0.4780	0.4800	0.4623	0.4623	68,308	-0.01(-2.67%)
Dec 22, 2025	0.4750	0.4950	0.4660	0.4750	46,501	-0.02(-3.06%)
Dec 19, 2025	0.5230	0.5400	0.4900	0.4900	77,645	-0.03(-6.49%)
Dec 18, 2025	0.6270	0.6300	0.5240	0.5240	34,333	-0.12(-18.89%)
Dec 17, 2025	0.5293	0.6460	0.5231	0.6460	98,012	+0.08(+13.33%)
Dec 16, 2025	0.5492	0.5700	0.5250	0.5700	53,041	+0.02(+4.49%)
Dec 15, 2025	0.5388	0.5500	0.5350	0.5455	19,911	+0.00(+0.28%)
Dec 12, 2025	0.5400	0.5440	0.5350	0.5440	27,172	+0.00(+0.72%)
Dec 11, 2025	0.5633	0.5650	0.5401	0.5401	14,000	-0.04(-6.88%)
Dec 08, 2025				0.5800	11	+0.01(+0.89%)
Dec 05, 2025	0.5520	0.5892	0.5520	0.5749	12,700	-0.00(-0.31%)
Dec 04, 2025	0.5767	0.5767	0.5410	0.5767	6,334	+0.04(+6.60%)
Dec 03, 2025	0.5890	0.5890	0.5400	0.5410	63,004	-0.03(-5.75%)
Dec 02, 2025	0.5600	0.5800	0.5370	0.5740	5,000	-0.01(-1.71%)
Dec 01, 2025	0.5425	0.5840	0.5425	0.5840	2,000	+0.01(+0.86%)
Nov 28, 2025	0.5450	0.5790	0.5450	0.5790	12,700	+0.00(+0.00%)
Nov 26, 2025	0.5650	0.5790	0.5500	0.5790	30,000	+0.02(+3.39%)
Nov 25, 2025	0.5620	0.5620	0.5600	0.5600	21,778	-0.00(-0.36%)
Nov 24, 2025	0.5605	0.5700	0.5600	0.5620	14,733	+0.00(+0.36%)
Nov 21, 2025	0.5600	0.5890	0.5600	0.5600	20,800	-0.01(-1.03%)
Nov 20, 2025	0.5891	0.5891	0.5600	0.5658	19,272	-0.01(-2.03%)
Nov 19, 2025	0.5854	0.5854	0.5600	0.5775	8,492	-0.02(-2.92%)
Nov 17, 2025				0.5949	0	-0.01(-0.83%)
Nov 14, 2025	0.5800	0.6100	0.5800	0.5999	9,829	+0.03(+5.25%)
Nov 13, 2025	0.5700	0.6051	0.5700	0.5700	19,826	+0.00(+0.53%)
Nov 12, 2025	0.5700	0.5717	0.5625	0.5670	30,370	-0.01(-2.24%)
Nov 11, 2025	0.5830	0.5830	0.5696	0.5800	15,600	+0.00(+0.00%)
Nov 10, 2025	0.5717	0.5800	0.5645	0.5800	14,203	+0.02(+2.65%)
Nov 07, 2025	0.5601	0.5899	0.5601	0.5650	25,500	-0.02(-4.19%)
Nov 06, 2025	0.5840	0.6000	0.5601	0.5897	81,225	+0.01(+0.98%)
Nov 05, 2025	0.5940	0.5968	0.5840	0.5840	35,092	-0.01(-1.68%)
Nov 04, 2025	0.6000	0.6051	0.5940	0.5940	56,026	-0.00(-0.42%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Altigen Communications Inc (OP:ATGN)

Historical Prices

Popular Pages