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 (%)
Feb 28, 2020 1.400 1.450 1.390 1.430 18,300 -0.06(-3.70%)
Feb 27, 2020 1.430 1.500 1.430 1.485 6,203 -0.01(-1.00%)
Feb 26, 2020 1.460 1.500 1.450 1.500 5,724 +0.00(+0.00%)
Feb 25, 2020 1.530 1.530 1.450 1.500 20,450 -0.05(-3.23%)
Feb 24, 2020 1.465 1.550 1.430 1.550 2,878 +0.01(+0.32%)
Feb 21, 2020 1.590 1.590 1.400 1.545 30,500 +0.00(+0.32%)
Feb 20, 2020 1.500 1.590 1.450 1.540 12,226 +0.02(+1.32%)
Feb 19, 2020 1.500 1.600 1.470 1.520 14,080 -0.08(-5.00%)
Feb 18, 2020 1.530 1.600 1.420 1.600 16,313 +0.05(+3.23%)
Feb 14, 2020 1.580 1.580 1.500 1.550 3,900 -0.01(-0.64%)
Feb 13, 2020 1.480 1.560 1.400 1.560 1,370 +0.08(+5.41%)
Feb 12, 2020 1.540 1.540 1.400 1.480 17,149 +0.03(+2.07%)
Feb 11, 2020 1.550 1.620 1.450 1.450 33,358 -0.14(-8.81%)
Feb 10, 2020 1.630 1.640 1.520 1.590 19,003 -0.04(-2.60%)
Feb 07, 2020 1.578 1.650 1.530 1.633 28,300 +0.03(+2.03%)
Feb 06, 2020 1.550 1.670 1.510 1.600 83,475 +0.06(+4.04%)
Feb 05, 2020 1.450 1.610 1.450 1.538 45,909 +0.09(+6.42%)
Feb 04, 2020 1.312 1.460 1.312 1.445 39,982 +0.10(+7.84%)
Feb 03, 2020 1.410 1.410 1.270 1.340 54,086 -0.03(-2.19%)
Jan 31, 2020 1.390 1.420 1.350 1.370 143,000 -0.01(-0.72%)
Jan 30, 2020 1.420 1.440 1.350 1.380 91,106 -0.05(-3.50%)
Jan 29, 2020 1.500 1.500 1.370 1.430 158,486 -0.11(-7.14%)
Jan 28, 2020 1.490 1.550 1.460 1.540 13,132 +0.05(+3.36%)
Jan 27, 2020 1.525 1.550 1.450 1.490 26,098 -0.06(-3.87%)
Jan 24, 2020 1.550 1.580 1.535 1.550 24,500 -0.02(-1.27%)
Jan 23, 2020 1.580 1.600 1.470 1.570 87,845 -0.04(-2.48%)
Jan 22, 2020 1.670 1.690 1.520 1.610 49,610 -0.06(-3.59%)
Jan 21, 2020 1.710 1.720 1.660 1.670 47,553 -0.05(-2.91%)
Jan 17, 2020 1.700 1.840 1.700 1.720 22,500 +0.04(+2.63%)
Jan 16, 2020 1.725 1.750 1.600 1.676 33,501 -0.07(-4.23%)
Jan 15, 2020 1.750 1.820 1.670 1.750 20,355 +0.02(+1.16%)
Jan 14, 2020 1.770 1.880 1.700 1.730 14,675 -0.03(-1.70%)
Jan 13, 2020 1.750 1.820 1.680 1.760 11,548 +0.02(+1.15%)
Jan 10, 2020 1.700 1.740 1.610 1.740 23,800 +0.04(+2.35%)
Jan 09, 2020 1.740 1.800 1.700 1.700 33,400 -0.05(-2.58%)
Jan 08, 2020 1.700 1.750 1.665 1.745 37,180 +0.05(+2.65%)
Jan 07, 2020 1.650 1.760 1.640 1.700 34,857 +0.04(+2.41%)
Jan 06, 2020 1.700 1.700 1.620 1.660 15,310 -0.01(-0.60%)
Jan 03, 2020 1.630 1.700 1.620 1.670 79,800 +0.05(+3.09%)
Jan 02, 2020 1.600 1.670 1.600 1.620 80,015 +0.03(+1.89%)
Dec 31, 2019 1.690 1.700 1.590 1.590 72,700 -0.06(-3.64%)
Dec 30, 2019 1.660 1.700 1.610 1.650 37,579 -0.02(-1.20%)
Dec 27, 2019 1.650 1.700 1.490 1.670 85,500 +0.00(+0.00%)
Dec 26, 2019 1.630 1.680 1.600 1.670 34,010 +0.08(+5.03%)
Dec 24, 2019 1.600 1.670 1.590 1.590 32,800 -0.01(-0.63%)
Dec 23, 2019 1.590 1.680 1.550 1.600 69,523 +0.00(+0.00%)
Dec 20, 2019 1.600 1.600 1.480 1.600 31,100 +0.00(+0.00%)
Dec 19, 2019 1.450 1.600 1.430 1.600 155,849 +0.16(+11.11%)
Dec 18, 2019 1.420 1.440 1.420 1.440 1,835 +0.04(+2.86%)
Dec 17, 2019 1.420 1.440 1.380 1.400 24,667 -0.02(-1.06%)
Dec 16, 2019 1.440 1.480 1.415 1.415 13,182 -0.02(-1.39%)
Dec 13, 2019 1.440 1.440 1.420 1.435 6,700 -0.01(-1.03%)
Dec 12, 2019 1.442 1.490 1.360 1.450 40,569 -0.04(-2.68%)
Dec 11, 2019 1.410 1.500 1.385 1.490 22,549 +0.08(+5.67%)
Dec 10, 2019 1.400 1.460 1.360 1.410 38,440 -0.04(-2.76%)
Dec 09, 2019 1.460 1.480 1.370 1.450 31,745 -0.01(-0.68%)
Dec 06, 2019 1.395 1.490 1.390 1.460 60,500 +0.07(+5.19%)
Dec 05, 2019 1.280 1.400 1.255 1.388 64,860 +0.11(+8.44%)
Dec 04, 2019 1.220 1.280 1.160 1.280 125,853 +0.07(+5.79%)
Dec 03, 2019 1.270 1.300 1.210 1.210 68,728 -0.07(-5.47%)
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.