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 )

0.7750 +0.0200 (+2.65%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 31, 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 30, 2020 2.110 2.160 2.060 2.150 36,308 -0.02(-0.92%)
Nov 27, 2020 2.190 2.190 2.060 2.170 5,900 -0.02(-0.91%)
Nov 25, 2020 2.270 2.270 2.120 2.190 19,800 -0.11(-4.78%)
Nov 24, 2020 2.120 2.300 2.020 2.300 29,013 +0.18(+8.49%)
Nov 23, 2020 2.190 2.210 1.950 2.120 66,450 -0.06(-2.75%)
Nov 20, 2020 2.250 2.300 2.020 2.180 87,400 -0.07(-3.11%)
Nov 19, 2020 2.200 2.250 2.110 2.250 22,217 +0.04(+1.81%)
Nov 18, 2020 2.130 2.210 2.060 2.210 22,110 +0.10(+4.54%)
Nov 17, 2020 2.070 2.120 2.020 2.114 14,250 +0.04(+2.13%)
Nov 16, 2020 2.250 2.270 1.850 2.070 51,253 -0.13(-5.91%)
Nov 13, 2020 2.200 2.225 2.150 2.200 15,700 +0.00(+0.00%)
Nov 12, 2020 2.286 2.300 2.150 2.200 77,244 -0.08(-3.51%)
Nov 11, 2020 2.320 2.320 2.245 2.280 30,008 +0.00(+0.00%)
Nov 10, 2020 2.080 2.280 2.080 2.280 141,376 +0.24(+11.76%)
Nov 09, 2020 2.050 2.050 1.920 2.040 17,303 -0.02(-0.97%)
Nov 06, 2020 2.085 2.120 1.910 2.060 32,700 -0.02(-0.96%)
Nov 05, 2020 2.080 2.100 2.000 2.080 18,769 +0.00(+0.00%)
Nov 04, 2020 2.070 2.080 2.000 2.080 3,321 +0.01(+0.48%)
Nov 03, 2020 2.040 2.070 2.000 2.070 2,400 +0.04(+1.97%)
Nov 02, 2020 2.000 2.090 2.000 2.030 15,694 -0.08(-3.79%)
Oct 30, 2020 2.096 2.110 2.010 2.110 3,800 +0.00(+0.00%)
Oct 29, 2020 2.130 2.180 2.090 2.110 12,748 -0.03(-1.40%)
Oct 28, 2020 2.000 2.140 2.000 2.140 24,840 +0.11(+5.42%)
Oct 27, 2020 1.950 2.050 1.950 2.030 6,071 -0.01(-0.49%)
Oct 26, 2020 2.060 2.115 1.950 2.040 21,500 -0.06(-2.86%)
Oct 23, 2020 2.100 2.130 1.970 2.100 39,100 -0.08(-3.67%)
Oct 22, 2020 2.110 2.180 2.060 2.180 27,789 +0.03(+1.40%)
Oct 21, 2020 2.100 2.150 2.000 2.150 12,881 +0.04(+1.90%)
Oct 20, 2020 2.125 2.150 2.100 2.110 1,385 +0.01(+0.48%)
Oct 19, 2020 2.070 2.150 2.070 2.100 3,487 -0.09(-4.11%)
Oct 16, 2020 2.000 2.200 1.950 2.190 33,800 +0.16(+7.88%)
Oct 15, 2020 1.970 2.030 1.950 2.030 15,935 +0.03(+1.50%)
Oct 14, 2020 2.050 2.050 1.840 2.000 17,636 -0.07(-3.38%)
Oct 13, 2020 1.950 2.170 1.815 2.070 19,697 +0.09(+4.55%)
Oct 12, 2020 2.150 2.180 1.800 1.980 208,693 -0.20(-9.17%)
Oct 09, 2020 2.230 2.230 2.100 2.180 9,600 -0.01(-0.46%)
Oct 08, 2020 2.200 2.200 2.180 2.190 2,780 -0.01(-0.45%)
Oct 07, 2020 2.200 2.200 2.110 2.200 17,708 -0.04(-1.79%)
Oct 06, 2020 2.290 2.290 2.150 2.240 17,850 -0.08(-3.45%)
Oct 05, 2020 2.200 2.350 2.200 2.320 27,980 +0.12(+5.45%)
Oct 02, 2020 2.140 2.200 2.130 2.200 17,600 -0.05(-2.22%)
Oct 01, 2020 2.250 2.290 2.150 2.250 9,555 -0.05(-2.17%)
Sep 30, 2020 2.300 2.300 2.220 2.300 17,776 -0.05(-2.13%)
Sep 29, 2020 2.360 2.380 2.200 2.350 35,375 -0.03(-1.26%)
Sep 28, 2020 2.280 2.380 2.280 2.380 14,162 +0.03(+1.28%)
Sep 25, 2020 2.220 2.350 2.220 2.350 30,500 +0.15(+6.82%)
Sep 24, 2020 2.300 2.380 2.200 2.200 26,019 -0.15(-6.38%)
Sep 23, 2020 2.380 2.390 2.340 2.350 14,682 -0.03(-1.26%)
Sep 22, 2020 2.370 2.400 2.340 2.380 25,651 +0.00(+0.00%)
Sep 21, 2020 2.370 2.390 2.350 2.380 8,504 -0.02(-0.83%)
Sep 18, 2020 2.300 2.400 2.280 2.400 3,100 +0.00(+0.00%)
Sep 17, 2020 2.320 2.410 2.300 2.400 29,043 +0.01(+0.42%)
Sep 16, 2020 2.360 2.410 2.320 2.390 51,627 +0.05(+2.14%)
Sep 15, 2020 2.280 2.370 2.220 2.340 80,229 +0.04(+1.74%)
Sep 14, 2020 2.215 2.320 2.210 2.300 24,304 +0.08(+3.60%)
Sep 11, 2020 2.220 2.320 2.190 2.220 17,000 -0.00(-0.18%)
Sep 10, 2020 2.150 2.270 2.150 2.224 47,710 +0.00(+0.18%)
Sep 09, 2020 2.170 2.280 2.150 2.220 44,631 +0.02(+0.91%)
Sep 08, 2020 2.200 2.310 2.150 2.200 45,086 -0.09(-3.93%)
Sep 04, 2020 2.275 2.350 2.110 2.290 44,700 -0.06(-2.55%)
Sep 03, 2020 2.150 2.370 2.150 2.350 73,455 +0.20(+9.30%)
Sep 02, 2020 2.200 2.250 2.120 2.150 83,791 -0.05(-2.27%)
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.