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 (%)
Aug 30, 2012 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Aug 29, 2012 0.2000 0.2200 0.2000 0.2200 14,890 -0.03(-12.00%)
Aug 27, 2012 0.2500 0.2500 0.2050 0.2500 6,500 +0.00(+0.00%)
Aug 24, 2012 0.2500 0.2500 0.2500 0.2500 500 +0.04(+19.05%)
Aug 22, 2012 0.2100 0.2100 0.2100 0 +0.01(+2.44%)
Aug 21, 2012 0.2050 0.2050 0.2050 0.2050 200 +0.00(+0.00%)
Aug 20, 2012 0.2050 0.2050 0.2050 0.2050 100 -0.05(-18.00%)
Aug 15, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 08, 2012 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Aug 07, 2012 0.2050 0.2675 0.1900 0.2600 30,000 -0.01(-3.70%)
Aug 06, 2012 0.2050 0.2700 0.2050 0.2700 1,300 -0.01(-5.26%)
Aug 03, 2012 0.2000 0.2850 0.2000 0.2850 2,380 +0.06(+26.67%)
Aug 02, 2012 0.1800 0.2250 0.1700 0.2250 109,688 +0.05(+25.00%)
Aug 01, 2012 0.2000 0.2200 0.1600 0.1800 113,900 -0.04(-18.18%)
Jul 31, 2012 0.1950 0.2300 0.1900 0.2200 187,004 +0.02(+10.00%)
Jul 30, 2012 0.2250 0.2250 0.2000 0.2000 40,964 -0.04(-18.37%)
Jul 27, 2012 0.2500 0.2500 0.2450 0.2450 1,900 +0.01(+6.52%)
Jul 26, 2012 0.2400 0.2500 0.2300 0.2300 2,200 -0.07(-23.33%)
Jul 25, 2012 0.2500 0.3325 0.2201 0.3000 24,100 +0.01(+3.45%)
Jul 24, 2012 0.2900 0.2900 0.2900 0.2900 5,000 +0.04(+16.00%)
Jul 19, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 17, 2012 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Jul 14, 2012 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jul 13, 2012 0.2600 0.2600 0.2600 0.2600 5,000 +0.03(+13.04%)
Jul 11, 2012 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Jul 10, 2012 0.2400 0.2400 0.2400 0.2400 45,000 +0.01(+4.35%)
Jul 09, 2012 0.2400 0.2400 0.2200 0.2300 24,100 -0.01(-4.17%)
Jul 06, 2012 0.2400 0.2400 0.2400 0.2400 5,890 +0.00(+0.00%)
Jul 05, 2012 0.2400 0.2400 0.2400 0.2400 5,000 +0.03(+13.74%)
Jul 03, 2012 0.2110 0.2110 0.2110 0.2110 3,750 +0.02(+11.05%)
Jul 02, 2012 0.2500 0.2500 0.1800 0.1900 199,600 -0.07(-26.92%)
Jun 29, 2012 0.2800 0.2810 0.2600 0.2600 197,534 -0.06(-18.75%)
Jun 28, 2012 0.3200 0.3200 0.3200 0.3200 8,000 -0.07(-17.95%)
Jun 27, 2012 0.3200 0.3900 0.3200 0.3900 700 +0.08(+25.81%)
Jun 26, 2012 0.3100 0.3100 0.3100 0.3100 75,600 -0.09(-22.50%)
Jun 25, 2012 0.4000 0.4000 0.4000 0.4000 500 -0.06(-13.04%)
Jun 21, 2012 0.4600 0.4600 0.4600 0 +0.15(+48.39%)
Jun 20, 2012 0.3100 0.3300 0.3100 0.3100 83,591 +0.00(+0.00%)
Jun 19, 2012 0.3100 0.3100 0.3100 0.3100 400 -0.07(-18.42%)
Jun 15, 2012 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 14, 2012 0.4000 0.4000 0.3800 0.3800 1,000 +0.00(+0.00%)
Jun 13, 2012 0.3800 0.3800 0.3800 0.3800 102 -0.10(-20.83%)
Jun 11, 2012 0.4800 0.4800 0.4800 0 -0.02(-4.00%)
Jun 08, 2012 0.5000 0.5000 0.5000 0.5000 1,000 -0.02(-3.85%)
Jun 06, 2012 0.5200 0.5200 0.5200 0 +0.08(+18.18%)
Jun 04, 2012 0.4400 0.4400 0.4400 0.4400 0 -0.08(-15.38%)
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.