Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altigen Communications Inc (OP: ATGN )

0.7250 -0.0025 (-0.34%)
Streaming Delayed Price Updated: 2:44 PM EDT, Jun 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 (%)
Dec 30, 2016 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Dec 29, 2016 0.1800 0.1800 0.1740 0.1800 1,350 +0.01(+5.88%)
Dec 28, 2016 0.1700 0.1700 0.1700 0.1700 500 -0.01(-5.56%)
Dec 27, 2016 0.1800 0.1800 0.1800 0.1800 22,500 +0.00(+0.00%)
Dec 23, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 21, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 19, 2016 0.1800 0.1800 0.1800 6 +0.00(+0.00%)
Dec 16, 2016 0.1790 0.1800 0.1760 0.1800 54,114 +0.01(+2.86%)
Dec 15, 2016 0.1500 0.1750 0.1500 0.1750 17,500 +0.01(+6.06%)
Dec 14, 2016 0.1500 0.1750 0.1500 0.1650 11,400 +0.02(+17.86%)
Dec 13, 2016 0.1722 0.1722 0.1400 0.1400 49,100 -0.03(-17.65%)
Dec 12, 2016 0.1510 0.1700 0.1400 0.1700 149,500 -0.02(-10.53%)
Dec 09, 2016 0.1510 0.1900 0.1510 0.1900 32,990 +0.00(+0.00%)
Dec 08, 2016 0.1500 0.1900 0.1500 0.1900 1,200 +0.00(+0.00%)
Dec 06, 2016 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Dec 02, 2016 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Dec 01, 2016 0.1900 0.1900 0.1500 0.1850 650 +0.01(+2.78%)
Nov 30, 2016 0.1800 0.1800 0.1800 0.1800 5,000 +0.00(+0.00%)
Nov 29, 2016 0.1745 0.1800 0.1700 0.1800 67,752 +0.00(+0.00%)
Nov 28, 2016 0.1800 0.1800 0.1800 0.1800 3,500 +0.00(+0.00%)
Nov 25, 2016 0.1740 0.1800 0.1740 0.1800 1,100 +0.00(+0.00%)
Nov 23, 2016 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Nov 22, 2016 0.1610 0.1700 0.1610 0.1700 41,800 +0.00(+0.00%)
Nov 21, 2016 0.1700 0.1700 0.1700 0.1700 200 +0.01(+6.25%)
Nov 18, 2016 0.1700 0.1700 0.1600 0.1600 6,200 -0.01(-5.88%)
Nov 16, 2016 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 14, 2016 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Nov 11, 2016 0.1650 0.1650 0.1650 0.1650 12,962 +0.00(+0.00%)
Nov 10, 2016 0.1650 0.1650 0.1650 0.1650 10,000 +0.00(+0.00%)
Nov 09, 2016 0.1650 0.1650 0.1650 0.1650 3,400 +0.00(+0.00%)
Nov 07, 2016 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Nov 03, 2016 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Nov 02, 2016 0.1605 0.1650 0.1605 0.1650 11,235 +0.01(+3.13%)
Nov 01, 2016 0.1680 0.1700 0.1501 0.1600 64,024 -0.04(-20.00%)
Oct 31, 2016 0.1600 0.2000 0.1600 0.2000 1,200 -0.02(-9.09%)
Oct 26, 2016 0.2200 0.2200 0.2200 0 +0.06(+37.50%)
Oct 25, 2016 0.1600 0.1600 0.1600 0.1600 500 -0.06(-27.27%)
Oct 20, 2016 0.2200 0.2200 0.2200 1 +0.00(+0.00%)
Oct 13, 2016 0.2200 0.2200 0.2200 0 +0.04(+22.22%)
Oct 12, 2016 0.1800 0.1800 0.1700 0.1800 25,681 -0.02(-10.00%)
Oct 10, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 07, 2016 0.2000 0.2000 0.2000 0.2000 1,450 +0.00(+0.00%)
Oct 06, 2016 0.1700 0.2000 0.1600 0.2000 106,800 +0.00(+0.00%)
Oct 05, 2016 0.1900 0.2000 0.1900 0.2000 36,890 +0.01(+5.26%)
Oct 04, 2016 0.1900 0.1900 0.1900 0.1900 21,250 +0.01(+3.26%)
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.