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 (%)
Aug 31, 2023 0.8800 0.8900 0.8700 0.8700 29,479 -0.01(-1.14%)
Aug 30, 2023 0.9250 0.9250 0.8550 0.8800 60,547 -0.05(-4.88%)
Aug 29, 2023 0.9421 0.9448 0.9251 0.9251 32,201 -0.02(-2.00%)
Aug 28, 2023 0.9498 0.9498 0.9380 0.9440 10,920 -0.01(-0.61%)
Aug 25, 2023 0.9650 0.9650 0.9333 0.9498 41,726 -0.01(-1.06%)
Aug 24, 2023 0.9795 1.020 0.9500 0.9600 111,862 +0.02(+1.59%)
Aug 23, 2023 1.030 1.030 0.9230 0.9450 383,948 -0.04(-3.57%)
Aug 22, 2023 1.030 1.060 0.9610 0.9800 188,748 -0.04(-3.92%)
Aug 21, 2023 1.000 1.120 0.9995 1.020 204,378 +0.02(+2.15%)
Aug 18, 2023 1.015 1.050 0.9200 0.9985 178,680 -0.01(-1.14%)
Aug 17, 2023 1.060 1.065 0.9505 1.010 100,031 -0.04(-3.81%)
Aug 16, 2023 1.030 1.170 1.030 1.050 95,755 +0.02(+1.94%)
Aug 15, 2023 0.9800 1.090 0.9800 1.030 323,422 +0.06(+6.19%)
Aug 14, 2023 0.9164 1.010 0.8700 0.9700 478,997 +0.10(+11.49%)
Aug 11, 2023 0.7736 0.9000 0.7660 0.8700 407,281 +0.08(+10.55%)
Aug 10, 2023 0.7600 0.7900 0.7310 0.7870 14,984 +0.03(+3.55%)
Aug 09, 2023 0.7600 0.7600 0.7403 0.7600 20,689 +0.00(+0.00%)
Aug 08, 2023 0.7800 0.7800 0.7505 0.7600 50,382 -0.02(-2.69%)
Aug 07, 2023 0.8100 0.8100 0.7805 0.7810 11,101 -0.05(-5.56%)
Aug 04, 2023 0.8236 0.8390 0.8236 0.8270 5,000 -0.01(-1.43%)
Aug 03, 2023 0.8400 0.8400 0.7910 0.8390 5,720 +0.02(+2.28%)
Aug 02, 2023 0.8050 0.8203 0.7900 0.8203 7,325 -0.02(-2.29%)
Aug 01, 2023 0.8186 0.8500 0.8117 0.8395 9,312 +0.01(+1.76%)
Jul 31, 2023 0.8328 0.8464 0.8050 0.8250 20,832 -0.04(-4.07%)
Jul 28, 2023 0.8380 0.8750 0.8350 0.8600 7,306 +0.00(+0.00%)
Jul 27, 2023 0.8300 0.8600 0.8300 0.8600 1,325 +0.01(+1.18%)
Jul 26, 2023 0.8300 0.8700 0.8300 0.8500 31,267 +0.00(+0.00%)
Jul 25, 2023 0.8800 0.8800 0.8500 0.8500 39,400 -0.03(-3.41%)
Jul 24, 2023 0.8300 0.8800 0.8207 0.8800 25,497 +0.04(+4.33%)
Jul 21, 2023 0.8800 0.8800 0.8435 0.8435 1,350 +0.01(+1.63%)
Jul 20, 2023 0.8600 0.9000 0.8170 0.8300 75,782 -0.03(-3.49%)
Jul 19, 2023 0.9000 0.9100 0.8600 0.8600 19,900 -0.04(-4.44%)
Jul 18, 2023 0.9000 0.9300 0.8975 0.9000 13,461 -0.02(-2.17%)
Jul 17, 2023 0.9000 0.9200 0.8900 0.9200 10,942 +0.01(+1.10%)
Jul 14, 2023 0.8800 0.9150 0.8400 0.9100 88,955 +0.03(+3.73%)
Jul 13, 2023 0.8151 0.8900 0.8151 0.8773 19,406 +0.01(+0.84%)
Jul 12, 2023 0.7800 0.9200 0.7301 0.8700 47,343 +0.10(+12.99%)
Jul 11, 2023 0.7600 0.7800 0.7600 0.7700 10,672 -0.01(-1.28%)
Jul 10, 2023 0.7400 0.7800 0.7400 0.7800 4,302 +0.03(+3.94%)
Jul 07, 2023 0.7900 0.7900 0.7116 0.7504 40,984 -0.02(-2.80%)
Jul 06, 2023 0.7295 0.7750 0.7000 0.7720 41,102 +0.02(+2.18%)
Jul 05, 2023 0.7500 0.7700 0.7200 0.7555 24,887 +0.04(+4.93%)
Jul 03, 2023 0.7495 0.7495 0.7100 0.7200 26,595 -0.03(-3.94%)
Jun 30, 2023 0.7110 0.7495 0.7055 0.7495 15,700 +0.04(+6.31%)
Jun 29, 2023 0.7000 0.7495 0.6985 0.7050 57,962 +0.03(+5.22%)
Jun 28, 2023 0.6800 0.6893 0.6692 0.6700 25,472 -0.03(-4.29%)
Jun 27, 2023 0.6825 0.7040 0.6655 0.7000 8,680 +0.03(+4.48%)
Jun 26, 2023 0.6783 0.6912 0.6650 0.6700 31,411 -0.00(-0.37%)
Jun 23, 2023 0.6783 0.6783 0.6725 0.6725 5,395 -0.00(-0.50%)
Jun 22, 2023 0.6933 0.6990 0.6700 0.6759 44,983 -0.02(-2.51%)
Jun 21, 2023 0.6800 0.6995 0.6700 0.6933 26,489 +0.02(+2.71%)
Jun 20, 2023 0.6900 0.7000 0.6655 0.6750 81,983 -0.01(-2.17%)
Jun 16, 2023 0.6975 0.6975 0.6605 0.6900 79,773 -0.01(-1.43%)
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.