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

Altigen Communications Inc (OP:ATGN)

0.5880 -0.0158 (-2.62%)
Streaming Delayed Price Updated: 3:52 PM EDT, Aug 4, 2025 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 (%)
Aug 04, 2025 0.6100 0.6100 0.5879 0.5880 122,510 -0.02(-2.62%)
Aug 01, 2025 0.6000 0.6280 0.5900 0.6038 112,909 -0.01(-1.00%)
Jul 31, 2025 0.5999 0.6099 0.5900 0.6099 7,289 +0.01(+2.01%)
Jul 30, 2025 0.5931 0.6100 0.5901 0.5979 16,949 -0.01(-1.77%)
Jul 29, 2025 0.6000 0.6087 0.5900 0.6087 32,002 +0.01(+2.05%)
Jul 28, 2025 0.5951 0.6040 0.5900 0.5965 12,925 -0.01(-2.00%)
Jul 25, 2025 0.5968 0.6087 0.5953 0.6087 16,059 +0.01(+2.30%)
Jul 24, 2025 0.6024 0.6098 0.5851 0.5950 25,502 -0.01(-1.64%)
Jul 23, 2025 0.5851 0.6098 0.5851 0.6049 43,254 -0.00(-0.80%)
Jul 22, 2025 0.6000 0.6098 0.5898 0.6098 16,550 +0.02(+3.36%)
Jul 21, 2025 0.6099 0.6100 0.5900 0.5900 26,355 -0.01(-1.58%)
Jul 18, 2025 0.5994 0.6095 0.5950 0.5995 26,983 +0.00(+0.40%)
Jul 17, 2025 0.6000 0.6038 0.5971 0.5971 9,500 -0.01(-1.73%)
Jul 16, 2025 0.5980 0.6076 0.5980 0.6076 4,500 +0.01(+1.18%)
Jul 15, 2025 0.6024 0.6024 0.6005 0.6005 9,780 -0.01(-1.56%)
Jul 14, 2025 0.6010 0.6277 0.6010 0.6100 7,000 +0.02(+3.39%)
Jul 11, 2025 0.5876 0.6240 0.5800 0.5900 223,300 -0.02(-3.36%)
Jul 10, 2025 0.6100 0.6220 0.6100 0.6105 52,030 +0.00(+0.08%)
Jul 09, 2025 0.6000 0.6200 0.5970 0.6100 62,611 +0.01(+1.67%)
Jul 08, 2025 0.5910 0.6277 0.5900 0.6000 84,913 +0.00(+0.00%)
Jul 07, 2025 0.6059 0.6099 0.5725 0.6000 26,806 +0.01(+1.69%)
Jul 03, 2025 0.5903 0.6099 0.5701 0.5900 78,846 -0.01(-1.19%)
Jul 02, 2025 0.6199 0.6200 0.5900 0.5971 64,978 -0.02(-3.69%)
Jul 01, 2025 0.6277 0.6277 0.6200 0.6200 23,000 +0.01(+1.39%)
Jun 30, 2025 0.6219 0.6277 0.6115 0.6115 26,046 -0.02(-2.58%)
Jun 27, 2025 0.6249 0.6277 0.6200 0.6277 16,251 +0.00(+0.11%)
Jun 26, 2025 0.6159 0.6400 0.6005 0.6270 22,000 +0.03(+4.41%)
Jun 25, 2025 0.6100 0.6200 0.6005 0.6005 18,270 -0.01(-1.56%)
Jun 24, 2025 0.6097 0.6150 0.5950 0.6100 34,916 +0.00(+0.53%)
Jun 23, 2025 0.6085 0.6100 0.5650 0.6068 81,645 +0.01(+1.13%)
Jun 20, 2025 0.5856 0.6100 0.5608 0.6000 129,337 +0.03(+4.35%)
Jun 18, 2025 0.5752 0.5752 0.5430 0.5750 46,212 +0.01(+1.32%)
Jun 17, 2025 0.5788 0.5800 0.5571 0.5675 33,015 -0.02(-2.59%)
Jun 16, 2025 0.6000 0.6000 0.5549 0.5826 27,500 -0.01(-1.25%)
Jun 13, 2025 0.6040 0.6048 0.5900 0.5900 16,591 -0.01(-2.32%)
Jun 12, 2025 0.5769 0.6097 0.5769 0.6040 20,546 +0.03(+5.96%)
Jun 11, 2025 0.5720 0.6055 0.5525 0.5700 70,424 +0.02(+3.64%)
Jun 10, 2025 0.5625 0.5720 0.5500 0.5500 48,015 -0.02(-3.37%)
Jun 09, 2025 0.5612 0.5700 0.5610 0.5692 50,771 +0.00(+0.73%)
Jun 06, 2025 0.6159 0.6218 0.5621 0.5651 76,699 -0.05(-8.26%)
Jun 05, 2025 0.6296 0.6296 0.6100 0.6160 9,400 +0.01(+1.03%)
Jun 04, 2025 0.6047 0.6097 0.6000 0.6097 14,100 +0.01(+1.62%)
Jun 03, 2025 0.6000 0.6097 0.5600 0.6000 13,367 +0.06(+11.11%)
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 following
Privacy Policy and Terms Of Service.