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 UNCHANGED
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 (%)
May 31, 2017 0.2400 0.2400 0.2400 0.2400 200 +0.00(+0.00%)
May 26, 2017 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
May 25, 2017 0.2200 0.2200 0.2200 0.2200 360 +0.02(+9.45%)
May 24, 2017 0.2011 0.2011 0.2010 0.2010 5,977 +0.00(+0.00%)
May 23, 2017 0.2010 0.2011 0.2010 0.2010 6,660 -0.04(-16.25%)
May 19, 2017 0.2400 0.2400 0.2400 25 +0.04(+18.23%)
May 18, 2017 0.2300 0.2300 0.2030 0.2030 9,647 -0.04(-15.42%)
May 16, 2017 0.2400 0.2400 0.2400 1 -0.01(-3.61%)
May 11, 2017 0.2490 0.2490 0.2490 0 +0.01(+3.75%)
May 05, 2017 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
May 02, 2017 0.2500 0.2500 0.2500 0 +0.04(+19.05%)
Apr 28, 2017 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Apr 27, 2017 0.2343 0.2343 0.2200 0.2200 3,585 -0.03(-12.00%)
Apr 26, 2017 0.2150 0.2500 0.2150 0.2500 315 +0.04(+16.28%)
Apr 25, 2017 0.2160 0.2160 0.2150 0.2150 6,000 -0.04(-14.00%)
Apr 24, 2017 0.2160 0.2500 0.2160 0.2500 1,150 +0.00(+0.00%)
Apr 20, 2017 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Apr 18, 2017 0.2600 0.2600 0.2600 5 +0.00(+0.00%)
Apr 13, 2017 0.2600 0.2600 0.2600 30 +0.00(+0.00%)
Apr 12, 2017 0.2100 0.2600 0.2100 0.2600 300 +0.00(+0.00%)
Apr 10, 2017 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Apr 07, 2017 0.2600 0.2600 0.2600 0.2600 1,000 +0.04(+18.18%)
Apr 05, 2017 0.2200 0.2200 0.2200 0 -0.04(-15.38%)
Apr 04, 2017 0.2600 0.2600 0.2600 0.2600 1,801 -0.01(-3.70%)
Apr 03, 2017 0.2700 0.2700 0.2700 0.2700 100 +0.01(+3.85%)
Mar 31, 2017 0.2150 0.2600 0.2150 0.2600 1,300 +0.05(+20.93%)
Mar 30, 2017 0.2150 0.2150 0.2150 0.2150 300 -0.05(-17.31%)
Mar 29, 2017 0.2350 0.2600 0.2100 0.2600 1,700 +0.01(+4.00%)
Mar 27, 2017 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Mar 24, 2017 0.2600 0.2600 0.2600 0.2600 200 +0.01(+4.00%)
Mar 22, 2017 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Mar 21, 2017 0.2600 0.2600 0.2600 0.2600 750 -0.01(-3.70%)
Mar 20, 2017 0.2400 0.2700 0.2400 0.2700 2,546 +0.03(+12.50%)
Mar 17, 2017 0.2000 0.2400 0.2000 0.2400 2,600 +0.00(+0.00%)
Mar 13, 2017 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Mar 10, 2017 0.2400 0.2400 0.2060 0.2400 1,816 +0.03(+14.29%)
Mar 09, 2017 0.2030 0.2200 0.2030 0.2100 8,500 -0.03(-12.50%)
Mar 08, 2017 0.2400 0.2400 0.2400 0.2400 1,000 +0.00(+0.00%)
Mar 07, 2017 0.2400 0.2400 0.2400 0.2400 365 +0.04(+18.23%)
Mar 06, 2017 0.2030 0.2030 0.2030 0.2030 179 -0.04(-17.14%)
Mar 03, 2017 0.2093 0.2450 0.2030 0.2450 2,200 +0.01(+4.26%)
Mar 01, 2017 0.2350 0.2350 0.2350 60 +0.00(+2.17%)
Feb 28, 2017 0.2300 0.2300 0.2300 0.2300 31,980 +0.00(+0.00%)
Feb 27, 2017 0.2200 0.2300 0.2200 0.2300 74,070 +0.00(+0.00%)
Feb 24, 2017 0.2300 0.2300 0.2300 0.2300 5,000 -0.02(-8.00%)
Feb 23, 2017 0.2054 0.2500 0.2054 0.2500 1,200 +0.03(+13.64%)
Feb 22, 2017 0.2500 0.2500 0.2200 0.2200 17,115 +0.00(+0.00%)
Feb 21, 2017 0.2335 0.2335 0.2200 0.2200 1,680 -0.03(-12.00%)
Feb 17, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 16, 2017 0.2340 0.2500 0.2340 0.2500 7,173 -0.01(-3.85%)
Feb 14, 2017 0.2600 0.2600 0.2600 0 +0.02(+8.33%)
Feb 13, 2017 0.2400 0.2400 0.2400 0.2400 300 +0.01(+4.39%)
Feb 09, 2017 0.2299 0.2299 0.2299 0 -0.00(-0.04%)
Feb 08, 2017 0.2400 0.2400 0.2300 0.2300 25,673 -0.03(-11.54%)
Feb 07, 2017 0.2600 0.2600 0.2600 0.2600 2,104 -0.01(-3.70%)
Feb 03, 2017 0.2700 0.2700 0.2700 0 +0.03(+12.50%)
Feb 02, 2017 0.2400 0.2400 0.2400 0.2400 3,050 +0.00(+0.00%)
Feb 01, 2017 0.2400 0.2400 0.2400 0.2400 1,000 -0.01(-4.00%)
Jan 31, 2017 0.2800 0.2800 0.2400 0.2500 18,511 +0.02(+8.70%)
Jan 30, 2017 0.2300 0.2300 0.2300 0.2300 11,750 +0.01(+4.55%)
Jan 27, 2017 0.2200 0.2275 0.2200 0.2200 36,503 +0.02(+10.00%)
Jan 26, 2017 0.2200 0.2800 0.2000 0.2000 189,858 -0.02(-9.09%)
Jan 25, 2017 0.2200 0.2200 0.2200 0.2200 7,368 +0.01(+4.76%)
Jan 24, 2017 0.2100 0.2200 0.2100 0.2100 84,400 +0.02(+10.53%)
Jan 23, 2017 0.1900 0.1900 0.1900 0.1900 4,040 -0.01(-5.00%)
Jan 20, 2017 0.1900 0.2000 0.1900 0.2000 7,200 +0.01(+5.26%)
Jan 18, 2017 0.1900 0.1900 0.1900 0 +0.01(+3.83%)
Jan 17, 2017 0.1830 0.1830 0.1830 0.1830 100 -0.03(-14.88%)
Jan 12, 2017 0.2150 0.2150 0.2150 0 +0.07(+43.33%)
Jan 11, 2017 0.1500 0.1500 0.1500 0.1500 2,500 -0.07(-31.82%)
Jan 10, 2017 0.1800 0.2200 0.1800 0.2200 27,530 +0.05(+29.41%)
Jan 09, 2017 0.1800 0.1800 0.1700 0.1700 400 +0.01(+4.90%)
Jan 06, 2017 0.1501 0.1621 0.1501 0.1621 800 -0.02(-9.97%)
Jan 05, 2017 0.1800 0.1800 0.1800 0.1800 200 +0.00(+0.00%)
Jan 03, 2017 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Dec 30, 2016 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Dec 29, 2016 0.1800 0.1800 0.1740 0.1800 1,350 +0.01(+5.88%)
Dec 28, 2016 0.1700 0.1700 0.1700 0.1700 500 -0.01(-5.56%)
Dec 27, 2016 0.1800 0.1800 0.1800 0.1800 22,500 +0.00(+0.00%)
Dec 23, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 21, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 19, 2016 0.1800 0.1800 0.1800 6 +0.00(+0.00%)
Dec 16, 2016 0.1790 0.1800 0.1760 0.1800 54,114 +0.01(+2.86%)
Dec 15, 2016 0.1500 0.1750 0.1500 0.1750 17,500 +0.01(+6.06%)
Dec 14, 2016 0.1500 0.1750 0.1500 0.1650 11,400 +0.02(+17.86%)
Dec 13, 2016 0.1722 0.1722 0.1400 0.1400 49,100 -0.03(-17.65%)
Dec 12, 2016 0.1510 0.1700 0.1400 0.1700 149,500 -0.02(-10.53%)
Dec 09, 2016 0.1510 0.1900 0.1510 0.1900 32,990 +0.00(+0.00%)
Dec 08, 2016 0.1500 0.1900 0.1500 0.1900 1,200 +0.00(+0.00%)
Dec 06, 2016 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Dec 02, 2016 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Dec 01, 2016 0.1900 0.1900 0.1500 0.1850 650 +0.01(+2.78%)
Nov 30, 2016 0.1800 0.1800 0.1800 0.1800 5,000 +0.00(+0.00%)
Nov 29, 2016 0.1745 0.1800 0.1700 0.1800 67,752 +0.00(+0.00%)
Nov 28, 2016 0.1800 0.1800 0.1800 0.1800 3,500 +0.00(+0.00%)
Nov 25, 2016 0.1740 0.1800 0.1740 0.1800 1,100 +0.00(+0.00%)
Nov 23, 2016 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Nov 22, 2016 0.1610 0.1700 0.1610 0.1700 41,800 +0.00(+0.00%)
Nov 21, 2016 0.1700 0.1700 0.1700 0.1700 200 +0.01(+6.25%)
Nov 18, 2016 0.1700 0.1700 0.1600 0.1600 6,200 -0.01(-5.88%)
Nov 16, 2016 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 14, 2016 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Nov 11, 2016 0.1650 0.1650 0.1650 0.1650 12,962 +0.00(+0.00%)
Nov 10, 2016 0.1650 0.1650 0.1650 0.1650 10,000 +0.00(+0.00%)
Nov 09, 2016 0.1650 0.1650 0.1650 0.1650 3,400 +0.00(+0.00%)
Nov 07, 2016 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Nov 03, 2016 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Nov 02, 2016 0.1605 0.1650 0.1605 0.1650 11,235 +0.01(+3.13%)
Nov 01, 2016 0.1680 0.1700 0.1501 0.1600 64,024 -0.04(-20.00%)
Oct 31, 2016 0.1600 0.2000 0.1600 0.2000 1,200 -0.02(-9.09%)
Oct 26, 2016 0.2200 0.2200 0.2200 0 +0.06(+37.50%)
Oct 25, 2016 0.1600 0.1600 0.1600 0.1600 500 -0.06(-27.27%)
Oct 20, 2016 0.2200 0.2200 0.2200 1 +0.00(+0.00%)
Oct 13, 2016 0.2200 0.2200 0.2200 0 +0.04(+22.22%)
Oct 12, 2016 0.1800 0.1800 0.1700 0.1800 25,681 -0.02(-10.00%)
Oct 10, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 07, 2016 0.2000 0.2000 0.2000 0.2000 1,450 +0.00(+0.00%)
Oct 06, 2016 0.1700 0.2000 0.1600 0.2000 106,800 +0.00(+0.00%)
Oct 05, 2016 0.1900 0.2000 0.1900 0.2000 36,890 +0.01(+5.26%)
Oct 04, 2016 0.1900 0.1900 0.1900 0.1900 21,250 +0.01(+3.26%)
Oct 03, 2016 0.1840 0.1840 0.1840 0.1840 5,550 +0.00(+2.22%)
Sep 30, 2016 0.1900 0.1900 0.1700 0.1800 5,632 -0.01(-5.26%)
Sep 29, 2016 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 28, 2016 0.1820 0.1900 0.1800 0.1900 82,374 -0.01(-5.00%)
Sep 27, 2016 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 23, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 22, 2016 0.1820 0.2000 0.1820 0.2000 500 +0.00(+0.00%)
Sep 20, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 19, 2016 0.1820 0.2000 0.1820 0.2000 13,510 +0.00(+0.00%)
Sep 16, 2016 0.1801 0.2000 0.1801 0.2000 478 -0.00(-2.44%)
Sep 14, 2016 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Sep 12, 2016 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Sep 09, 2016 0.1801 0.2050 0.1801 0.2050 900 +0.00(+0.00%)
Sep 08, 2016 0.2050 0.2050 0.2050 0.2050 2,000 +0.00(+0.00%)
Sep 06, 2016 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Sep 02, 2016 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
Sep 01, 2016 0.2000 0.2100 0.1801 0.2100 11,300 -0.01(-2.33%)
Aug 30, 2016 0.2150 0.2150 0.2150 0 +0.01(+7.50%)
Aug 29, 2016 0.2150 0.2150 0.2000 0.2000 600 +0.00(+0.00%)
Aug 26, 2016 0.2000 0.2000 0.2000 0.2000 650 -0.01(-6.98%)
Aug 25, 2016 0.2030 0.2150 0.2030 0.2150 580 +0.00(+0.00%)
Aug 23, 2016 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Aug 22, 2016 0.2062 0.2150 0.2062 0.2150 13,250 +0.00(+0.00%)
Aug 19, 2016 0.2150 0.2150 0.2150 0.2150 355 +0.04(+19.44%)
Aug 18, 2016 0.1900 0.2150 0.1800 0.1800 27,020 -0.04(-16.28%)
Aug 17, 2016 0.2150 0.2150 0.2150 0.2150 22,400 +0.00(+0.00%)
Aug 16, 2016 0.2150 0.2150 0.2150 0.2150 500 +0.00(+0.00%)
Aug 12, 2016 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Aug 09, 2016 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Aug 08, 2016 0.2150 0.2150 0.2150 0.2150 395 +0.00(+0.00%)
Aug 04, 2016 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Aug 03, 2016 0.2150 0.2150 0.2150 0.2150 2,700 +0.00(+0.00%)
Aug 01, 2016 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
Jul 29, 2016 0.2033 0.2150 0.2033 0.2100 10,300 -0.01(-2.33%)
Jul 28, 2016 0.2150 0.2150 0.2150 0.2150 500 +0.00(+0.00%)
Jul 26, 2016 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Jul 25, 2016 0.2150 0.2150 0.2150 0.2150 300 +0.01(+3.61%)
Jul 22, 2016 0.2000 0.2075 0.2000 0.2075 2,990 -0.01(-3.49%)
Jul 21, 2016 0.2400 0.2400 0.2000 0.2150 52,408 -0.03(-11.34%)
Jul 20, 2016 0.2300 0.2500 0.2300 0.2425 33,350 -0.01(-3.00%)
Jul 19, 2016 0.2300 0.2500 0.2282 0.2500 71,898 +0.00(+0.00%)
Jul 18, 2016 0.2500 0.2500 0.2500 0.2500 4,700 +0.00(+0.00%)
Jul 14, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 13, 2016 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Jul 11, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 08, 2016 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Jul 01, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 30, 2016 0.2500 0.2500 0.2300 0.2500 61,275 +0.00(+0.00%)
Jun 29, 2016 0.2700 0.2700 0.2500 0.2500 10,200 +0.00(+0.00%)
Jun 28, 2016 0.2700 0.2700 0.2500 0.2500 32,100 +0.03(+13.64%)
Jun 27, 2016 0.2200 0.2200 0.2200 0.2200 3,020 -0.05(-18.52%)
Jun 22, 2016 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jun 17, 2016 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jun 15, 2016 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jun 07, 2016 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jun 03, 2016 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jun 02, 2016 0.2700 0.2700 0.2700 0.2700 5,000 +0.02(+8.00%)
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.