Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altigen Communications Inc (OP: ATGN )

0.7198 +0.0045 (+0.63%)
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 11, 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 (%)
Oct 31, 2022 1.080 1.100 1.000 1.087 61,057 +0.05(+5.22%)
Oct 28, 2022 1.030 1.034 1.030 1.034 757 -0.02(-1.57%)
Oct 26, 2022 1.050 0 +0.01(+0.96%)
Oct 25, 2022 1.065 1.080 1.020 1.040 1,961 -0.03(-3.26%)
Oct 24, 2022 1.010 1.075 0.9550 1.075 12,426 +0.03(+3.37%)
Oct 21, 2022 1.040 1.040 1.020 1.040 2,136 -0.01(-0.95%)
Oct 20, 2022 1.075 1.090 1.000 1.050 6,653 -0.04(-3.67%)
Oct 19, 2022 1.120 1.120 1.090 1.090 775 -0.05(-4.39%)
Oct 18, 2022 1.100 1.140 1.060 1.140 24,621 +0.03(+2.52%)
Oct 17, 2022 1.020 1.150 1.020 1.112 14,468 -0.03(-2.88%)
Oct 14, 2022 1.055 1.180 1.050 1.145 30,150 -0.00(-0.43%)
Oct 13, 2022 1.055 1.150 1.050 1.150 6,380 +0.11(+10.58%)
Oct 12, 2022 1.050 1.060 1.010 1.040 2,170 -0.03(-2.80%)
Oct 11, 2022 0.9100 1.070 0.9050 1.070 23,066 +0.09(+9.71%)
Oct 10, 2022 1.000 1.080 0.9011 0.9753 4,998 -0.03(-3.44%)
Oct 07, 2022 0.9900 1.060 0.9010 1.010 27,468 -0.05(-4.72%)
Oct 06, 2022 1.060 1.060 1.055 1.060 6,500 -0.02(-1.85%)
Oct 05, 2022 1.050 1.100 1.020 1.080 16,850 +0.06(+5.88%)
Oct 04, 2022 1.050 1.060 1.000 1.020 3,945 -0.04(-3.77%)
Oct 03, 2022 0.9500 1.060 0.9500 1.060 14,828 +0.06(+6.00%)
Sep 30, 2022 0.9890 1.060 0.8805 1.000 21,550 +0.01(+1.11%)
Sep 29, 2022 0.9890 0.9890 0.9110 0.9890 17,764 -0.00(-0.10%)
Sep 28, 2022 0.9130 0.9980 0.9130 0.9900 9,867 -0.01(-0.70%)
Sep 27, 2022 0.9020 0.9970 0.9010 0.9970 21,750 +0.02(+2.22%)
Sep 26, 2022 1.000 1.010 0.9283 0.9753 2,799 -0.02(-2.47%)
Sep 23, 2022 1.000 1.010 0.8800 1.000 21,292 -0.01(-0.99%)
Sep 22, 2022 1.000 1.040 0.9900 1.010 8,600 -0.05(-4.72%)
Sep 21, 2022 1.065 1.065 0.9995 1.060 8,720 -0.03(-2.75%)
Sep 20, 2022 1.050 1.090 1.020 1.090 17,380 -0.05(-4.39%)
Sep 19, 2022 1.110 1.180 1.060 1.140 2,983 -0.05(-4.20%)
Sep 16, 2022 1.195 1.240 1.020 1.190 10,524 -0.01(-0.83%)
Sep 15, 2022 1.220 1.220 1.172 1.200 4,460 -0.07(-5.51%)
Sep 14, 2022 1.190 1.270 1.105 1.270 8,899 +0.08(+6.72%)
Sep 13, 2022 1.210 1.210 1.165 1.190 6,026 -0.02(-1.65%)
Sep 12, 2022 1.270 1.270 1.185 1.210 8,950 -0.03(-2.42%)
Sep 09, 2022 1.220 1.252 1.170 1.240 18,320 +0.01(+0.81%)
Sep 08, 2022 1.165 1.230 1.165 1.230 4,700 +0.09(+7.66%)
Sep 07, 2022 1.200 1.250 1.110 1.143 43,184 -0.08(-6.35%)
Sep 06, 2022 1.170 1.240 1.170 1.220 4,065 +0.00(+0.00%)
Sep 01, 2022 1.220 0 +0.06(+5.63%)
Aug 31, 2022 1.160 1.200 1.130 1.155 8,842 +0.03(+2.21%)
Aug 30, 2022 1.130 1.130 1.110 1.130 1,191 -0.02(-1.74%)
Aug 29, 2022 1.210 1.210 1.110 1.150 4,393 -0.05(-4.17%)
Aug 26, 2022 1.170 1.200 1.160 1.200 13,265 +0.03(+2.56%)
Aug 25, 2022 1.220 1.240 1.170 1.170 12,600 -0.03(-2.09%)
Aug 24, 2022 1.230 1.240 1.170 1.195 44,427 -0.02(-2.05%)
Aug 23, 2022 1.140 1.220 1.140 1.220 1,600 +0.01(+0.83%)
Aug 22, 2022 1.150 1.210 1.090 1.210 37,035 +0.00(+0.00%)
Aug 19, 2022 1.060 1.210 1.050 1.210 29,417 +0.10(+9.01%)
Aug 18, 2022 1.090 1.140 1.090 1.110 1,030 +0.01(+0.91%)
Aug 17, 2022 1.060 1.100 1.060 1.100 1,719 +0.02(+1.38%)
Aug 16, 2022 1.140 1.140 1.055 1.085 11,076 -0.04(-3.98%)
Aug 15, 2022 1.110 1.150 1.050 1.130 11,520 +0.00(+0.00%)
Aug 12, 2022 1.130 1.150 1.110 1.130 7,529 +0.00(+0.00%)
Aug 11, 2022 1.150 1.190 1.110 1.130 3,249 +0.02(+1.80%)
Aug 10, 2022 1.020 1.110 1.020 1.110 7,756 +0.03(+2.78%)
Aug 09, 2022 1.141 1.141 1.020 1.080 6,701 -0.06(-5.26%)
Aug 08, 2022 1.060 1.240 1.060 1.140 30,256 +0.08(+7.55%)
Aug 05, 2022 1.060 1.065 1.060 1.060 1,430 -0.01(-0.93%)
Aug 04, 2022 1.070 1.070 1.070 1.070 1,330 -0.01(-0.93%)
Aug 03, 2022 1.100 1.130 1.050 1.080 17,982 -0.05(-4.42%)
Aug 02, 2022 1.120 1.150 1.010 1.130 6,613 -0.04(-3.42%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.