ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Altigen Communs Inc (OP:ATGN)

0.4550 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EST, Feb 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2026 0.4605 0.4605 0.4170 0.4550 10,418 +0.00(+0.73%)
Feb 20, 2026 0.4350 0.4517 0.4300 0.4517 16,900 -0.01(-1.09%)
Feb 19, 2026 0.4566 0.4567 0.4566 0.4567 5,002 +0.04(+9.78%)
Feb 18, 2026 0.4219 0.4219 0.4150 0.4160 81,829 -0.01(-1.98%)
Feb 17, 2026 0.4411 0.4500 0.4150 0.4244 24,000 -0.01(-2.86%)
Feb 12, 2026 0.4369 0 -0.01(-2.69%)
Feb 11, 2026 0.4237 0.4495 0.4237 0.4490 15,310 +0.02(+3.94%)
Feb 10, 2026 0.4400 0.4400 0.4266 0.4320 51,200 +0.00(+0.00%)
Feb 09, 2026 0.4320 0.4410 0.4233 0.4320 43,021 +0.02(+3.60%)
Feb 06, 2026 0.4170 0.4170 0.4106 0.4170 54,711 -0.00(-0.12%)
Feb 05, 2026 0.4100 0.4300 0.4075 0.4175 39,500 +0.01(+3.73%)
Feb 04, 2026 0.4174 0.4174 0.3925 0.4025 378,405 -0.01(-2.42%)
Feb 03, 2026 0.4320 0.4320 0.4125 0.4125 23,022 +0.00(+0.61%)
Feb 02, 2026 0.4444 0.4444 0.4100 0.4100 14,279 -0.04(-8.13%)
Jan 30, 2026 0.4320 0.4499 0.4320 0.4463 25,500 +0.01(+3.19%)
Jan 29, 2026 0.4120 0.4400 0.4120 0.4325 26,269 +0.00(+0.58%)
Jan 28, 2026 0.4250 0.4300 0.4022 0.4300 14,685 +0.01(+1.18%)
Jan 27, 2026 0.4325 0.4500 0.4250 0.4250 79,327 -0.01(-2.39%)
Jan 26, 2026 0.4400 0.4400 0.4300 0.4354 42,510 -0.00(-1.05%)
Jan 23, 2026 0.4408 0.4408 0.4400 0.4400 6,000 +0.00(+0.46%)
Jan 22, 2026 0.4350 0.4380 0.4350 0.4380 4,000 -0.00(-0.45%)
Jan 21, 2026 0.4325 0.4400 0.4300 0.4400 16,908 +0.01(+2.33%)
Jan 20, 2026 0.4250 0.4492 0.4250 0.4300 89,442 -0.01(-2.27%)
Jan 16, 2026 0.4405 0.4405 0.4400 0.4400 28,500 -0.00(-0.23%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.