Date	Open	High	Low	Close	Volume	Change (%)
Apr 22, 2026	0.4404	0.4404	0.4404	0.4404	1,000	+0.00(+0.00%)
Apr 21, 2026	0.4300	0.4404	0.4300	0.4404	85,355	+0.01(+2.09%)
Apr 20, 2026	0.4200	0.4361	0.4182	0.4314	139,418	+0.02(+4.46%)
Apr 17, 2026	0.4142	0.4144	0.4120	0.4130	15,534	-0.01(-1.67%)
Apr 16, 2026	0.4200	0.4200	0.4200	0.4200	4,999	+0.01(+2.19%)
Apr 14, 2026				0.4110	0	-0.01(-2.14%)
Apr 13, 2026	0.4180	0.4200	0.4180	0.4200	10,500	+0.00(+0.72%)
Apr 10, 2026	0.4200	0.4222	0.4170	0.4170	9,400	-0.01(-1.42%)
Apr 09, 2026	0.4220	0.4230	0.4220	0.4230	6,000	-0.01(-1.63%)
Apr 08, 2026	0.4120	0.4300	0.4100	0.4300	123,167	+0.00(+0.23%)
Apr 07, 2026	0.4300	0.4300	0.4120	0.4290	89,075	-0.01(-2.05%)
Apr 06, 2026	0.4200	0.4400	0.4200	0.4380	18,700	-0.01(-2.67%)
Apr 02, 2026	0.4250	0.4500	0.4200	0.4500	9,000	-0.01(-1.10%)
Mar 31, 2026				0.4550	0	+0.02(+3.41%)
Mar 30, 2026	0.4400	0.4700	0.4400	0.4400	30,400	-0.03(-6.50%)
Mar 27, 2026	0.4706	0.4850	0.4526	0.4706	3,000	+0.00(+0.99%)
Mar 26, 2026	0.4660	0.4660	0.4660	0.4660	2,900	-0.03(-6.14%)
Mar 25, 2026	0.4965	0.4965	0.4965	0.4965	1,000	+0.01(+1.04%)
Mar 24, 2026	0.4914	0.4914	0.4660	0.4914	3,000	-0.02(-3.65%)
Mar 23, 2026	0.5100	0.5100	0.4793	0.5100	3,600	+0.00(+0.00%)
Mar 20, 2026	0.5100	0.5100	0.5100	0.5100	4,000	+0.01(+2.20%)
Mar 19, 2026	0.5150	0.5150	0.4660	0.4990	11,500	-0.01(-1.03%)
Mar 18, 2026	0.5042	0.5042	0.5042	0.5042	2,000	+0.00(+0.64%)
Mar 17, 2026	0.4660	0.5010	0.4660	0.5010	11,400	-0.00(-0.18%)
Mar 16, 2026	0.4670	0.5150	0.4670	0.5019	8,640	+0.01(+1.15%)
Mar 13, 2026	0.5250	0.5277	0.4679	0.4962	39,812	-0.02(-4.58%)
Mar 12, 2026	0.5500	0.5600	0.5200	0.5200	7,115	-0.01(-1.52%)
Mar 11, 2026	0.5270	0.5400	0.5100	0.5280	9,192	+0.00(+0.19%)
Mar 10, 2026	0.5100	0.5270	0.4700	0.5270	43,988	+0.06(+12.13%)
Mar 09, 2026	0.4700	0.4700	0.4470	0.4700	20,000	+0.01(+1.10%)
Mar 06, 2026	0.4599	0.4649	0.4599	0.4649	10,000	+0.00(+0.00%)
Mar 04, 2026				0.4649	0	+0.02(+4.71%)
Mar 03, 2026	0.4440	0.4440	0.4440	0.4440	4,000	+0.00(+0.00%)
Mar 02, 2026	0.4440	0.4529	0.3500	0.4440	95,600	-0.01(-1.97%)
Feb 27, 2026	0.4470	0.4650	0.4200	0.4529	9,080	-0.01(-1.33%)
Feb 26, 2026	0.4423	0.4590	0.4423	0.4590	6,000	-0.00(-0.20%)
Feb 25, 2026	0.4599	0.4599	0.4599	0.4599	10,000	+0.00(+1.08%)
Feb 23, 2026				0.4550	0	+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%)

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.

File a claim

Action Teams

Contact support

Altigen Communs Inc (OP:ATGN)

Historical Prices