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 (%)
Jun 30, 2010 0.7000 0.7500 0.7000 0.7100 6,383 -0.09(-11.25%)
Jun 24, 2010 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jun 23, 2010 0.8000 0.8000 0.8000 0.8000 2,200 +0.00(+0.00%)
Jun 22, 2010 0.8000 0.8000 0.8000 0.8000 4,100 -0.01(-1.23%)
Jun 21, 2010 0.8000 0.8100 0.8000 0.8100 23,197 +0.01(+1.25%)
Jun 18, 2010 0.8500 0.8500 0.8000 0.8000 270 +0.00(+0.00%)
Jun 17, 2010 0.8600 0.8600 0.8000 0.8000 5,300 +0.00(+0.00%)
Jun 16, 2010 0.8000 0.8600 0.8000 0.8000 11,141 -0.05(-5.88%)
Jun 15, 2010 0.8000 0.8500 0.8000 0.8500 2,741 +0.00(+0.00%)
Jun 14, 2010 0.7500 0.8500 0.7500 0.8500 11,431 +0.00(+0.00%)
Jun 11, 2010 0.8000 0.8500 0.8000 0.8500 4,195 +0.05(+6.25%)
Jun 10, 2010 0.7000 0.8000 0.7000 0.8000 50,100 +0.10(+14.29%)
Jun 09, 2010 0.7000 0.7000 0.7000 0.7000 20,835 +0.04(+6.06%)
Jun 08, 2010 0.7300 0.7300 0.6600 0.6600 1,900 -0.07(-9.59%)
Jun 04, 2010 0.7300 0.7300 0.7300 0 +0.01(+1.39%)
Jun 03, 2010 0.7000 0.7200 0.6600 0.7200 4,265 -0.03(-4.00%)
Jun 02, 2010 0.7500 0.7500 0.7500 0.7500 500 +0.03(+4.17%)
Jun 01, 2010 0.7000 0.7200 0.7000 0.7200 40,000 -0.04(-5.26%)
May 28, 2010 0.7200 0.7600 0.7200 0.7600 5,000 +0.03(+4.11%)
May 27, 2010 0.6500 0.8000 0.6500 0.7300 8,850 +0.01(+1.39%)
May 26, 2010 0.7600 0.7600 0.7200 0.7200 9,114 -0.04(-5.26%)
May 24, 2010 0.7600 0.7600 0.7600 0 -0.04(-5.00%)
May 21, 2010 0.8000 0.8000 0.8000 0.8000 300 -0.01(-1.23%)
May 20, 2010 0.8100 0.8100 0.8100 0.8100 171 +0.01(+1.25%)
May 19, 2010 0.8000 0.8100 0.8000 0.8000 58,362 +0.00(+0.00%)
May 17, 2010 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
May 14, 2010 0.8000 0.8000 0.8000 0.8000 2,480 +0.00(+0.00%)
May 13, 2010 0.8000 0.8000 0.8000 0.8000 1,500 +0.00(+0.00%)
May 11, 2010 0.8000 0.8000 0.8000 0.8000 0 -0.02(-2.44%)
May 10, 2010 0.8000 0.8900 0.8000 0.8200 2,578 +0.02(+2.50%)
May 07, 2010 0.8500 0.8500 0.8000 0.8000 18,810 -0.05(-5.88%)
May 06, 2010 0.8500 0.8500 0.8500 0.8500 8,288 +0.00(+0.00%)
May 05, 2010 0.8500 0.8500 0.8500 0.8500 2,128 -0.05(-5.56%)
May 03, 2010 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Apr 30, 2010 0.9000 0.9000 0.8500 0.9000 15,100 -0.05(-5.26%)
Apr 29, 2010 0.8600 0.9500 0.8500 0.9500 96,300 +0.10(+11.76%)
Apr 28, 2010 0.8500 0.8500 0.8500 0.8500 10,726 +0.01(+1.19%)
Apr 27, 2010 0.8200 0.8500 0.8200 0.8400 44,640 +0.00(+0.00%)
Apr 26, 2010 0.8000 0.8700 0.8000 0.8400 161,696 +0.04(+5.00%)
Apr 23, 2010 0.7700 0.8200 0.7500 0.8000 9,981 +0.00(+0.00%)
Apr 22, 2010 0.7600 0.8000 0.7500 0.8000 52,733 +0.05(+6.68%)
Apr 21, 2010 0.7200 0.7500 0.7200 0.7499 4,923 +0.03(+4.15%)
Apr 20, 2010 0.7300 0.7300 0.7200 0.7200 10,200 -0.02(-2.70%)
Apr 19, 2010 0.7100 0.7500 0.7100 0.7400 12,595 +0.03(+4.23%)
Apr 16, 2010 0.6700 0.7100 0.6700 0.7100 65,500 +0.09(+14.52%)
Apr 15, 2010 0.7200 0.7200 0.6200 0.6200 2,229 -0.12(-16.22%)
Apr 14, 2010 0.7000 0.7400 0.6200 0.7400 3,220 +0.04(+5.71%)
Apr 13, 2010 0.6800 0.7000 0.6800 0.7000 53,567 +0.05(+7.69%)
Apr 12, 2010 0.6500 0.6500 0.6500 0.6500 1,800 +0.03(+4.84%)
Apr 09, 2010 0.6200 0.6200 0.6200 0.6200 987 +0.01(+1.64%)
Apr 08, 2010 0.6100 0.6100 0.6100 0.6100 1,125 -0.09(-12.86%)
Apr 07, 2010 0.7000 0.7000 0.7000 0.7000 1,030 +0.00(+0.00%)
Apr 06, 2010 0.7000 0.7000 0.6100 0.7000 7,100 +0.00(+0.00%)
Apr 05, 2010 0.7000 0.7000 0.7000 0.7000 5,225 +0.05(+7.69%)
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.