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 )

0.7750 +0.0200 (+2.65%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 31, 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 (%)
Sep 30, 2019 1.120 1.150 1.070 1.110 124,599 -0.04(-3.48%)
Sep 27, 2019 1.120 1.159 1.120 1.150 38,700 -0.01(-0.86%)
Sep 26, 2019 1.130 1.160 1.130 1.160 14,324 +0.00(+0.00%)
Sep 25, 2019 1.150 1.160 1.100 1.160 31,331 +0.01(+0.87%)
Sep 24, 2019 1.156 1.160 1.150 1.150 29,408 -0.01(-0.86%)
Sep 23, 2019 1.170 1.180 1.150 1.160 34,150 -0.01(-0.85%)
Sep 20, 2019 1.190 1.190 1.110 1.170 55,200 -0.02(-1.68%)
Sep 19, 2019 1.130 1.190 1.130 1.190 26,133 +0.02(+1.71%)
Sep 18, 2019 1.166 1.170 1.120 1.170 35,169 +0.02(+1.74%)
Sep 17, 2019 1.110 1.190 1.100 1.150 171,000 +0.04(+3.60%)
Sep 16, 2019 1.155 1.155 1.070 1.110 46,600 -0.05(-4.31%)
Sep 13, 2019 1.120 1.180 1.120 1.160 88,700 +0.07(+6.91%)
Sep 12, 2019 1.080 1.140 1.000 1.085 60,405 -0.03(-2.25%)
Sep 11, 2019 1.070 1.110 1.050 1.110 22,906 +0.02(+1.83%)
Sep 10, 2019 1.070 1.090 1.070 1.090 4,400 +0.00(+0.00%)
Sep 09, 2019 1.070 1.110 1.070 1.090 30,796 -0.02(-1.80%)
Sep 06, 2019 1.100 1.120 1.050 1.110 25,900 -0.02(-1.77%)
Sep 05, 2019 1.080 1.130 1.060 1.130 6,914 +0.00(+0.00%)
Sep 04, 2019 1.110 1.140 1.100 1.130 16,300 +0.01(+0.89%)
Sep 03, 2019 1.140 1.140 1.090 1.120 12,080 -0.02(-1.75%)
Aug 30, 2019 1.100 1.140 1.060 1.140 10,800 +0.00(+0.35%)
Aug 29, 2019 1.140 1.140 1.120 1.136 5,800 -0.00(-0.35%)
Aug 28, 2019 1.080 1.145 1.070 1.140 18,615 +0.03(+2.47%)
Aug 27, 2019 1.060 1.120 1.060 1.113 62,669 +0.01(+1.14%)
Aug 26, 2019 1.120 1.150 1.060 1.100 40,042 -0.02(-1.79%)
Aug 23, 2019 1.120 1.160 1.090 1.120 27,300 +0.00(+0.00%)
Aug 22, 2019 1.170 1.170 1.100 1.120 33,404 -0.01(-1.23%)
Aug 21, 2019 1.140 1.190 1.130 1.134 24,503 -0.01(-0.53%)
Aug 20, 2019 1.160 1.160 1.110 1.140 70,279 -0.03(-2.15%)
Aug 19, 2019 1.190 1.190 1.130 1.165 27,037 +0.02(+1.30%)
Aug 16, 2019 1.150 1.180 1.150 1.150 33,700 -0.03(-2.38%)
Aug 15, 2019 1.130 1.190 1.130 1.178 1,840 -0.00(-0.17%)
Aug 14, 2019 1.180 1.200 1.130 1.180 16,538 -0.01(-0.84%)
Aug 13, 2019 1.200 1.220 1.180 1.190 22,459 -0.02(-1.65%)
Aug 12, 2019 1.210 1.220 1.208 1.210 4,581 +0.01(+0.83%)
Aug 09, 2019 1.190 1.220 1.166 1.200 20,600 +0.01(+0.84%)
Aug 08, 2019 1.195 1.220 1.180 1.190 30,881 -0.03(-2.46%)
Aug 07, 2019 1.270 1.270 1.170 1.220 27,810 -0.05(-3.94%)
Aug 06, 2019 1.160 1.290 1.150 1.270 75,917 +0.11(+9.48%)
Aug 05, 2019 1.230 1.230 1.110 1.160 31,700 -0.04(-3.33%)
Aug 02, 2019 1.210 1.220 1.165 1.200 33,000 -0.02(-1.64%)
Aug 01, 2019 1.200 1.230 1.150 1.220 36,581 +0.02(+1.67%)
Jul 31, 2019 1.220 1.280 1.160 1.200 27,084 -0.01(-0.83%)
Jul 30, 2019 1.240 1.250 1.205 1.210 19,540 -0.01(-0.82%)
Jul 29, 2019 1.250 1.250 1.220 1.220 9,125 -0.02(-1.61%)
Jul 26, 2019 1.240 1.240 1.230 1.240 17,400 +0.00(+0.00%)
Jul 25, 2019 1.200 1.270 1.180 1.240 84,177 +0.04(+3.33%)
Jul 24, 2019 1.180 1.260 1.180 1.200 52,806 +0.00(+0.00%)
Jul 23, 2019 1.200 1.250 1.120 1.200 19,850 -0.03(-2.44%)
Jul 22, 2019 1.200 1.260 1.200 1.230 15,600 -0.02(-1.60%)
Jul 19, 2019 1.240 1.250 1.200 1.250 29,000 +0.02(+1.46%)
Jul 18, 2019 1.210 1.240 1.200 1.232 23,295 +0.01(+0.98%)
Jul 17, 2019 1.220 1.220 1.190 1.220 36,777 +0.01(+0.83%)
Jul 16, 2019 1.180 1.220 1.100 1.210 45,463 +0.03(+2.37%)
Jul 15, 2019 1.090 1.190 1.090 1.182 4,825 -0.01(-0.67%)
Jul 12, 2019 1.160 1.200 1.150 1.190 135,500 +0.00(+0.00%)
Jul 11, 2019 1.160 1.190 1.140 1.190 69,400 +0.03(+2.59%)
Jul 10, 2019 1.090 1.160 1.060 1.160 48,400 +0.07(+6.03%)
Jul 09, 2019 1.060 1.100 1.048 1.094 20,374 +0.03(+3.21%)
Jul 08, 2019 1.060 1.060 1.020 1.060 34,323 +0.00(+0.00%)
Jul 05, 2019 1.000 1.080 1.000 1.060 23,000 +0.06(+6.00%)
Jul 03, 2019 0.9750 1.015 0.9700 1.000 106,600 +0.03(+2.56%)
Jul 02, 2019 0.9500 1.000 0.9500 0.9750 58,020 -0.03(-2.69%)
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.