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

Altigen Communications Inc (OP: ATGN )

0.6200 -0.0306 (-4.70%)
Streaming Delayed Price Updated: 3:56 PM EST, Feb 28, 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 28, 2025 0.6431 0.6502 0.6124 0.6200 44,957 -0.03(-4.70%)
Feb 27, 2025 0.6500 0.6522 0.6500 0.6506 16,451 -0.00(-0.11%)
Feb 26, 2025 0.6530 0.6530 0.6506 0.6513 13,353 -0.00(-0.18%)
Feb 25, 2025 0.6950 0.6950 0.6525 0.6525 23,899 +0.01(+1.79%)
Feb 24, 2025 0.6499 0.7236 0.6410 0.6410 19,325 -0.00(-0.16%)
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%)
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.