ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Altigen Communications Inc (OP:ATGN)

0.4674 UNCHANGED
Streaming Delayed Price Updated: 12:19 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2025 0.6050 0.5965 0.5950 0.5965 23,089 -0.01(-1.89%)
Oct 31, 2025 0.6060 0.6080 0.6060 0.6080 1,400 +0.00(+0.16%)
Oct 30, 2025 0.6070 0.6070 0.6070 0.6070 850 +0.00(+0.17%)
Oct 29, 2025 0.6100 0.6060 0.6060 7,005 -0.01(-1.30%)
Oct 28, 2025 0.6140 0.6140 0.6050 0.6140 3,000 -0.03(-4.51%)
Oct 24, 2025 0.6430 0 +0.04(+6.42%)
Oct 23, 2025 0.6230 0.6275 0.5932 0.6042 14,435 -0.02(-3.33%)
Oct 21, 2025 0.6250 0 -0.00(-0.78%)
Oct 20, 2025 0.5900 0.6300 0.5900 0.6299 30,428 -0.00(-0.02%)
Oct 17, 2025 0.6100 0.6400 0.5850 0.6300 168,950 +0.02(+3.06%)
Oct 16, 2025 0.6124 0.6196 0.6100 0.6113 12,491 -0.01(-1.40%)
Oct 15, 2025 0.6100 0.6200 0.6100 0.6200 6,463 -0.00(-0.32%)
Oct 14, 2025 0.6100 0.6220 0.6100 0.6220 2,148 +0.01(+1.22%)
Oct 13, 2025 0.6100 0.6220 0.6100 0.6145 16,000 -0.01(-2.15%)
Oct 10, 2025 0.6100 0.6280 0.6100 0.6280 2,670 +0.01(+1.70%)
Oct 09, 2025 0.6120 0.6200 0.6120 0.6175 8,600 +0.00(+0.41%)
Oct 08, 2025 0.6160 0.6192 0.6150 0.6150 23,275 -0.01(-0.81%)
Oct 07, 2025 0.6200 0.6224 0.6150 0.6200 45,693 -0.00(-0.32%)
Oct 06, 2025 0.6210 0.6279 0.6200 0.6220 4,919 +0.00(+0.10%)
Oct 03, 2025 0.6254 0.6254 0.6100 0.6214 57,590 -0.00(-0.42%)
Oct 02, 2025 0.6217 0.6342 0.6200 0.6240 3,398 -0.00(-0.56%)
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.