Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altigen Communications Inc (OP: ATGN )

0.6420 +0.0015 (+0.23%)
Streaming Delayed Price Updated: 3:46 PM EST, Feb 21, 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 (%)
Feb 21, 2025 0.6500 0.6500 0.6420 0.6420 20,791 +0.00(+0.23%)
Feb 20, 2025 0.6600 0.6600 0.6257 0.6405 6,325 -0.01(-1.46%)
Feb 19, 2025 0.6651 0.6890 0.6496 0.6500 51,810 -0.01(-1.37%)
Feb 18, 2025 0.6300 0.6590 0.6200 0.6590 85,472 +0.04(+6.29%)
Feb 13, 2025 0.6200 0 +0.00(+0.00%)
Feb 12, 2025 0.6200 0.6200 0.6100 0.6200 10,354 -0.03(-4.62%)
Feb 11, 2025 0.6055 0.6539 0.6055 0.6500 23,245 +0.03(+4.84%)
Feb 10, 2025 0.6400 0.6500 0.6147 0.6200 18,445 +0.01(+1.77%)
Feb 07, 2025 0.6230 0.6230 0.6055 0.6092 11,094 -0.03(-4.81%)
Feb 06, 2025 0.6100 0.6400 0.6100 0.6400 11,000 +0.03(+4.49%)
Feb 05, 2025 0.6050 0.6125 0.6050 0.6125 651 +0.00(+0.00%)
Feb 04, 2025 0.6100 0.6300 0.5615 0.6125 12,500 -0.02(-3.54%)
Feb 03, 2025 0.6264 0.6350 0.5762 0.6350 84,933 +0.01(+0.79%)
Jan 31, 2025 0.6150 0.6697 0.6001 0.6300 59,291 +0.02(+3.16%)
Jan 30, 2025 0.6270 0.6500 0.6107 0.6107 27,648 -0.01(-1.50%)
Jan 29, 2025 0.6100 0.6200 0.6041 0.6200 12,313 -0.01(-1.96%)
Jan 28, 2025 0.6250 0.6324 0.6150 0.6324 43,699 +0.01(+1.18%)
Jan 27, 2025 0.6200 0.6400 0.6170 0.6250 24,889 +0.01(+0.81%)
Jan 24, 2025 0.6300 0.6325 0.6200 0.6200 38,895 -0.01(-1.59%)
Jan 23, 2025 0.6400 0.6400 0.6300 0.6300 25,422 -0.02(-3.08%)
Jan 22, 2025 0.6500 0.6620 0.6500 0.6500 24,100 -0.01(-1.52%)
Jan 21, 2025 0.6600 0.6700 0.6500 0.6600 36,670 -0.01(-1.43%)
Jan 16, 2025 0.6696 0 +0.05(+8.23%)
Jan 15, 2025 0.6232 0.6299 0.6100 0.6187 41,105 -0.00(-0.61%)
Jan 14, 2025 0.6226 0.6272 0.6201 0.6225 48,768 -0.01(-1.19%)
Jan 13, 2025 0.6450 0.6500 0.6248 0.6300 71,116 -0.03(-4.55%)
Jan 10, 2025 0.6568 0.6600 0.6300 0.6600 96,148 +0.00(+0.00%)
Jan 08, 2025 0.6800 0.6997 0.6360 0.6600 40,206 -0.02(-2.94%)
Jan 07, 2025 0.6700 0.6800 0.6412 0.6800 88,621 +0.01(+1.48%)
Jan 06, 2025 0.7000 0.7000 0.6660 0.6701 88,585 -0.03(-4.27%)
Jan 03, 2025 0.7100 0.7485 0.7000 0.7000 96,957 -0.02(-2.36%)
Jan 02, 2025 0.7350 0.7350 0.7130 0.7169 40,789 -0.01(-1.12%)
Dec 31, 2024 0.7250 0 -0.00(-0.26%)
Dec 30, 2024 0.7300 0.7538 0.7255 0.7269 28,276 -0.00(-0.10%)
Dec 27, 2024 0.7200 0.7539 0.7200 0.7276 28,394 +0.01(+1.41%)
Dec 26, 2024 0.7163 0.7175 0.7101 0.7175 25,650 -0.00(-0.24%)
Dec 24, 2024 0.7295 0.7300 0.6910 0.7192 27,323 -0.00(-0.25%)
Dec 23, 2024 0.7017 0.7400 0.6917 0.7210 46,315 +0.00(+0.14%)
Dec 20, 2024 0.7358 0.7539 0.7100 0.7200 32,640 -0.01(-1.37%)
Dec 19, 2024 0.6800 0.7495 0.6748 0.7300 117,008 +0.00(+0.55%)
Dec 18, 2024 0.7829 0.7829 0.7260 0.7260 16,067 -0.05(-6.26%)
Dec 17, 2024 0.7678 0.7800 0.7610 0.7745 80,956 -0.01(-0.69%)
Dec 16, 2024 0.8197 0.8197 0.7508 0.7799 196,016 -0.01(-1.28%)
Dec 13, 2024 0.7600 0.8440 0.7600 0.7900 347,778 +0.08(+10.49%)
Dec 12, 2024 0.7200 0.7200 0.6881 0.7150 50,961 -0.00(-0.18%)
Dec 11, 2024 0.7200 0.7369 0.6868 0.7163 20,790 -0.00(-0.51%)
Dec 10, 2024 0.6912 0.7200 0.6850 0.7200 58,288 +0.03(+4.35%)
Dec 09, 2024 0.7005 0.7063 0.6900 0.6900 38,462 -0.01(-1.89%)
Dec 06, 2024 0.6800 0.7050 0.6705 0.7033 35,881 +0.00(+0.47%)
Dec 05, 2024 0.6963 0.7395 0.6950 0.7000 69,406 +0.00(+0.36%)
Dec 04, 2024 0.7109 0.7120 0.6975 0.6975 64,575 -0.01(-1.76%)
Dec 03, 2024 0.7000 0.7173 0.6600 0.7100 104,645 +0.03(+4.41%)
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 and Conditions.