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 (%)
Nov 29, 2019 1.245 1.280 1.170 1.210 80,500 -0.03(-2.42%)
Nov 27, 2019 1.180 1.270 1.170 1.240 82,300 +0.06(+5.08%)
Nov 26, 2019 1.110 1.240 1.110 1.180 118,317 +0.05(+4.42%)
Nov 25, 2019 1.130 1.140 1.100 1.130 32,231 +0.00(+0.36%)
Nov 22, 2019 1.100 1.140 1.080 1.126 80,300 +0.03(+2.74%)
Nov 21, 2019 1.110 1.110 1.080 1.096 3,114 -0.00(-0.36%)
Nov 20, 2019 1.110 1.110 1.070 1.100 20,247 +0.00(+0.00%)
Nov 19, 2019 1.110 1.120 1.062 1.100 40,748 +0.01(+0.92%)
Nov 18, 2019 1.095 1.095 1.080 1.090 11,688 -0.00(-0.23%)
Nov 15, 2019 1.094 1.100 1.076 1.093 13,900 -0.01(-0.68%)
Nov 14, 2019 1.100 1.110 1.070 1.100 1,879 +0.00(+0.00%)
Nov 13, 2019 1.095 1.100 1.060 1.100 5,744 +0.01(+0.46%)
Nov 12, 2019 1.110 1.120 1.095 1.095 1,900 -0.03(-2.23%)
Nov 11, 2019 1.117 1.120 1.100 1.120 5,250 +0.01(+0.90%)
Nov 08, 2019 1.120 1.120 1.080 1.110 11,900 +0.01(+0.91%)
Nov 07, 2019 1.090 1.120 1.080 1.100 9,300 +0.00(+0.27%)
Nov 06, 2019 1.120 1.120 1.097 1.097 4,700 -0.02(-2.05%)
Nov 05, 2019 1.090 1.120 1.090 1.120 12,715 -0.00(-0.36%)
Nov 04, 2019 1.120 1.124 1.120 1.124 16,489 +0.01(+0.54%)
Nov 01, 2019 1.090 1.140 1.070 1.118 43,600 +0.01(+0.72%)
Oct 31, 2019 1.110 1.130 1.090 1.110 34,248 -0.01(-0.89%)
Oct 30, 2019 1.095 1.120 1.070 1.120 20,376 +0.00(+0.00%)
Oct 29, 2019 1.090 1.130 1.090 1.120 13,250 -0.01(-0.88%)
Oct 28, 2019 1.130 1.130 1.120 1.130 11,250 +0.00(+0.00%)
Oct 25, 2019 1.100 1.130 1.100 1.130 3,600 +0.00(+0.00%)
Oct 24, 2019 1.100 1.130 1.088 1.130 17,780 +0.01(+0.89%)
Oct 23, 2019 1.120 1.120 1.120 1.120 162 +0.01(+0.90%)
Oct 22, 2019 1.120 1.130 1.100 1.110 31,040 +0.00(+0.00%)
Oct 21, 2019 1.120 1.130 1.110 1.110 10,026 -0.03(-2.63%)
Oct 18, 2019 1.140 1.140 1.140 1.140 6,500 +0.00(+0.00%)
Oct 17, 2019 1.120 1.140 1.100 1.140 43,465 +0.02(+2.15%)
Oct 16, 2019 1.120 1.120 1.050 1.116 28,360 -0.01(-1.24%)
Oct 15, 2019 1.145 1.150 1.060 1.130 91,631 -0.01(-0.88%)
Oct 14, 2019 1.150 1.160 1.130 1.140 65,410 -0.01(-0.87%)
Oct 11, 2019 1.150 1.170 1.140 1.150 26,200 -0.03(-2.54%)
Oct 10, 2019 1.160 1.180 1.140 1.180 11,459 +0.01(+0.85%)
Oct 09, 2019 1.130 1.180 1.130 1.170 9,870 +0.01(+0.86%)
Oct 08, 2019 1.170 1.190 1.145 1.160 23,838 -0.02(-1.69%)
Oct 07, 2019 1.180 1.190 1.170 1.180 43,403 +0.00(+0.00%)
Oct 04, 2019 1.125 1.190 1.125 1.180 60,400 +0.05(+4.42%)
Oct 03, 2019 1.140 1.140 1.080 1.130 6,891 +0.00(+0.44%)
Oct 02, 2019 1.120 1.140 1.070 1.125 38,217 +0.00(+0.45%)
Oct 01, 2019 1.140 1.150 1.110 1.120 31,482 +0.01(+0.90%)
Sep 30, 2019 1.120 1.150 1.070 1.110 124,599 -0.04(-3.48%)
Sep 27, 2019 1.120 1.159 1.120 1.150 38,700 -0.01(-0.86%)
Sep 26, 2019 1.130 1.160 1.130 1.160 14,324 +0.00(+0.00%)
Sep 25, 2019 1.150 1.160 1.100 1.160 31,331 +0.01(+0.87%)
Sep 24, 2019 1.156 1.160 1.150 1.150 29,408 -0.01(-0.86%)
Sep 23, 2019 1.170 1.180 1.150 1.160 34,150 -0.01(-0.85%)
Sep 20, 2019 1.190 1.190 1.110 1.170 55,200 -0.02(-1.68%)
Sep 19, 2019 1.130 1.190 1.130 1.190 26,133 +0.02(+1.71%)
Sep 18, 2019 1.166 1.170 1.120 1.170 35,169 +0.02(+1.74%)
Sep 17, 2019 1.110 1.190 1.100 1.150 171,000 +0.04(+3.60%)
Sep 16, 2019 1.155 1.155 1.070 1.110 46,600 -0.05(-4.31%)
Sep 13, 2019 1.120 1.180 1.120 1.160 88,700 +0.07(+6.91%)
Sep 12, 2019 1.080 1.140 1.000 1.085 60,405 -0.03(-2.25%)
Sep 11, 2019 1.070 1.110 1.050 1.110 22,906 +0.02(+1.83%)
Sep 10, 2019 1.070 1.090 1.070 1.090 4,400 +0.00(+0.00%)
Sep 09, 2019 1.070 1.110 1.070 1.090 30,796 -0.02(-1.80%)
Sep 06, 2019 1.100 1.120 1.050 1.110 25,900 -0.02(-1.77%)
Sep 05, 2019 1.080 1.130 1.060 1.130 6,914 +0.00(+0.00%)
Sep 04, 2019 1.110 1.140 1.100 1.130 16,300 +0.01(+0.89%)
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.