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 (%)
May 31, 2023 0.7499 0.7499 0.7400 0.7400 2,000 -0.01(-0.67%)
May 30, 2023 0.6800 0.7499 0.6800 0.7450 26,743 +0.06(+7.97%)
May 26, 2023 0.6995 0.6995 0.6800 0.6900 26,448 +0.00(+0.00%)
May 25, 2023 0.6989 0.6995 0.6900 0.6900 28,225 -0.02(-2.82%)
May 24, 2023 0.6807 0.7100 0.6724 0.7100 3,645 +0.03(+4.41%)
May 23, 2023 0.6825 0.7000 0.6750 0.6800 48,827 -0.03(-4.23%)
May 22, 2023 0.6500 0.7100 0.6453 0.7100 131,517 +0.06(+9.23%)
May 19, 2023 0.6400 0.6745 0.6400 0.6500 44,064 +0.04(+6.47%)
May 18, 2023 0.5900 0.6900 0.5900 0.6105 128,096 +0.02(+2.86%)
May 17, 2023 0.6385 0.6385 0.5505 0.5935 21,837 -0.05(-7.12%)
May 16, 2023 0.6100 0.6390 0.5500 0.6390 28,527 +0.04(+6.50%)
May 15, 2023 0.5700 0.6990 0.5350 0.6000 95,434 +0.03(+5.26%)
May 12, 2023 0.5880 0.5900 0.5100 0.5700 74,930 -0.04(-6.56%)
May 11, 2023 0.6295 0.6295 0.6100 0.6100 600 -0.02(-3.10%)
May 10, 2023 0.6000 0.6295 0.5900 0.6295 32,030 -0.01(-0.87%)
May 09, 2023 0.6002 0.6350 0.5805 0.6350 23,825 +0.00(+0.00%)
May 08, 2023 0.6195 0.6450 0.6088 0.6350 6,792 -0.00(-0.75%)
May 05, 2023 0.6095 0.6500 0.6095 0.6398 31,442 +0.05(+8.44%)
May 04, 2023 0.6232 0.6250 0.5900 0.5900 11,931 -0.04(-6.35%)
May 03, 2023 0.5800 0.6300 0.5800 0.6300 2,604 +0.03(+5.00%)
May 02, 2023 0.6300 0.6300 0.6000 0.6000 6,582 -0.02(-3.23%)
May 01, 2023 0.6400 0.6400 0.5700 0.6200 17,205 -0.01(-1.59%)
Apr 28, 2023 0.5310 0.6300 0.5310 0.6300 23,600 +0.04(+6.78%)
Apr 27, 2023 0.5500 0.6500 0.5500 0.5900 56,320 +0.06(+11.32%)
Apr 26, 2023 0.5000 0.5425 0.4800 0.5300 38,026 +0.02(+4.02%)
Apr 25, 2023 0.4698 0.5100 0.4698 0.5095 25,215 +0.02(+4.09%)
Apr 24, 2023 0.4700 0.4900 0.4600 0.4895 17,123 +0.01(+1.98%)
Apr 21, 2023 0.4900 0.4900 0.4700 0.4800 27,137 -0.01(-2.04%)
Apr 20, 2023 0.4900 0.4951 0.4700 0.4900 29,448 +0.00(+0.00%)
Apr 19, 2023 0.5080 0.5148 0.4900 0.4900 77,210 -0.01(-2.20%)
Apr 18, 2023 0.5100 0.5298 0.5000 0.5010 16,594 -0.03(-5.47%)
Apr 17, 2023 0.5400 0.5595 0.5300 0.5300 33,100 -0.01(-1.85%)
Apr 14, 2023 0.5300 0.5600 0.5300 0.5400 17,100 +0.01(+1.69%)
Apr 13, 2023 0.5412 0.5500 0.5310 0.5310 9,807 -0.02(-3.45%)
Apr 12, 2023 0.5000 0.5500 0.5000 0.5500 44,465 +0.03(+5.77%)
Apr 11, 2023 0.5150 0.5200 0.5100 0.5200 31,660 +0.01(+1.96%)
Apr 10, 2023 0.4950 0.5100 0.4900 0.5100 12,645 +0.02(+4.08%)
Apr 06, 2023 0.4855 0.5146 0.4855 0.4900 69,550 -0.01(-1.51%)
Apr 05, 2023 0.4949 0.4975 0.4802 0.4975 8,100 +0.01(+2.54%)
Apr 04, 2023 0.5100 0.5100 0.4310 0.4852 36,990 -0.02(-4.86%)
Apr 03, 2023 0.5200 0.5300 0.5050 0.5100 27,420 +0.01(+2.00%)
Mar 31, 2023 0.5000 0.5100 0.5000 0.5000 58,835 +0.01(+2.04%)
Mar 30, 2023 0.4271 0.5200 0.4271 0.4900 36,340 +0.06(+14.75%)
Mar 29, 2023 0.4327 0.4950 0.4155 0.4270 40,075 -0.02(-5.09%)
Mar 28, 2023 0.4430 0.4499 0.4200 0.4499 35,072 -0.00(-0.02%)
Mar 27, 2023 0.4212 0.4525 0.4180 0.4500 89,840 -0.02(-3.23%)
Mar 24, 2023 0.4860 0.4900 0.4300 0.4650 51,132 -0.02(-4.91%)
Mar 23, 2023 0.4980 0.4980 0.4878 0.4890 11,539 -0.01(-1.01%)
Mar 22, 2023 0.4750 0.5085 0.4405 0.4940 30,948 -0.02(-3.02%)
Mar 21, 2023 0.4850 0.5094 0.4310 0.5094 175,249 +0.01(+2.91%)
Mar 20, 2023 0.5055 0.5055 0.4500 0.4950 100,385 -0.01(-2.08%)
Mar 17, 2023 0.5274 0.5274 0.4485 0.5055 69,956 -0.02(-4.62%)
Mar 16, 2023 0.4637 0.5324 0.4205 0.5300 94,899 +0.05(+11.04%)
Mar 15, 2023 0.4700 0.5000 0.4425 0.4773 303,050 -0.04(-7.68%)
Mar 14, 2023 0.5000 0.5350 0.5000 0.5170 28,290 -0.01(-1.52%)
Mar 13, 2023 0.5150 0.5590 0.4700 0.5250 185,580 -0.00(-0.25%)
Mar 10, 2023 0.5200 0.5300 0.4905 0.5263 111,252 -0.00(-0.70%)
Mar 09, 2023 0.5400 0.5500 0.4925 0.5300 100,705 -0.01(-1.85%)
Mar 08, 2023 0.5300 0.6025 0.4905 0.5400 246,984 +0.04(+7.89%)
Mar 07, 2023 0.6164 0.6164 0.4850 0.5005 376,338 -0.12(-18.80%)
Mar 06, 2023 0.5925 0.6200 0.5560 0.6164 93,798 +0.02(+3.03%)
Mar 03, 2023 0.6200 0.6200 0.5910 0.5983 8,618 -0.02(-3.14%)
Mar 02, 2023 0.6070 0.6239 0.5900 0.6177 44,261 -0.00(-0.37%)
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.