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 (%)
Sep 30, 2021 2.205 2.250 2.190 2.250 16,500 +0.06(+2.74%)
Sep 29, 2021 2.200 2.250 2.180 2.190 4,782 -0.05(-2.23%)
Sep 28, 2021 2.130 2.240 2.130 2.240 14,251 +0.14(+6.67%)
Sep 27, 2021 1.940 2.350 1.940 2.100 95,348 +0.05(+2.44%)
Sep 24, 2021 2.100 2.170 1.900 2.050 93,705 -0.05(-2.38%)
Sep 23, 2021 1.955 2.130 1.850 2.100 90,907 +0.15(+7.69%)
Sep 22, 2021 1.950 1.950 1.820 1.950 12,494 +0.00(+0.00%)
Sep 21, 2021 1.910 1.950 1.830 1.950 1,726 +0.04(+2.09%)
Sep 20, 2021 1.950 1.950 1.850 1.910 9,174 -0.05(-2.55%)
Sep 17, 2021 1.890 1.970 1.860 1.960 8,988 +0.08(+4.26%)
Sep 16, 2021 1.860 1.920 1.810 1.880 90,693 +0.02(+1.08%)
Sep 15, 2021 1.900 1.900 1.860 1.860 53,250 -0.05(-2.62%)
Sep 14, 2021 1.980 1.980 1.900 1.910 28,563 -0.02(-1.04%)
Sep 13, 2021 1.955 1.970 1.930 1.930 2,280 -0.05(-2.53%)
Sep 10, 2021 1.990 2.000 1.950 1.980 10,709 -0.01(-0.50%)
Sep 09, 2021 1.990 1.990 1.920 1.990 5,682 +0.00(+0.00%)
Sep 08, 2021 2.040 2.040 1.955 1.990 5,325 -0.05(-2.45%)
Sep 07, 2021 2.010 2.040 2.010 2.040 2,001 +0.02(+0.99%)
Sep 03, 2021 1.980 2.020 1.950 2.020 3,840 +0.03(+1.51%)
Sep 02, 2021 1.980 1.990 1.850 1.990 9,364 +0.06(+3.11%)
Sep 01, 2021 1.930 1.930 1.930 1.930 581 -0.04(-2.03%)
Aug 31, 2021 1.950 1.970 1.890 1.970 1,766 +0.02(+1.03%)
Aug 30, 2021 1.890 1.970 1.860 1.950 31,725 +0.06(+3.17%)
Aug 27, 2021 2.010 2.030 1.880 1.890 11,352 -0.14(-6.90%)
Aug 26, 2021 1.990 2.050 1.990 2.030 7,714 +0.04(+2.01%)
Aug 25, 2021 1.950 1.990 1.910 1.990 3,283 +0.02(+1.02%)
Aug 24, 2021 1.900 1.990 1.860 1.970 23,294 +0.07(+3.68%)
Aug 23, 2021 1.885 1.900 1.845 1.900 12,752 +0.01(+0.53%)
Aug 20, 2021 1.900 1.925 1.890 1.890 17,522 -0.03(-1.56%)
Aug 19, 2021 1.940 1.970 1.920 1.920 4,497 -0.05(-2.54%)
Aug 18, 2021 1.870 1.970 1.850 1.970 39,564 +0.09(+4.79%)
Aug 17, 2021 1.920 1.980 1.800 1.880 47,236 -0.06(-2.84%)
Aug 16, 2021 1.930 1.980 1.900 1.935 24,155 -0.06(-3.25%)
Aug 13, 2021 2.000 2.030 1.955 2.000 66,439 +0.02(+1.01%)
Aug 12, 2021 1.970 1.980 1.930 1.980 6,755 -0.02(-1.25%)
Aug 11, 2021 1.930 2.030 1.930 2.005 10,196 +0.08(+4.43%)
Aug 10, 2021 1.950 2.002 1.920 1.920 36,750 -0.09(-4.48%)
Aug 09, 2021 1.940 2.010 1.900 2.010 51,500 +0.06(+3.08%)
Aug 06, 2021 1.975 1.975 1.910 1.950 15,550 +0.00(+0.00%)
Aug 05, 2021 2.030 2.030 1.910 1.950 9,600 -0.03(-1.52%)
Aug 04, 2021 1.965 2.000 1.930 1.980 17,455 +0.03(+1.54%)
Aug 03, 2021 2.000 2.100 1.930 1.950 10,570 -0.01(-0.51%)
Aug 02, 2021 1.960 2.005 1.940 1.960 36,400 +0.01(+0.51%)
Jul 30, 2021 1.990 2.000 1.910 1.950 71,248 -0.02(-1.02%)
Jul 29, 2021 1.980 2.000 1.950 1.970 29,645 +0.02(+1.03%)
Jul 28, 2021 2.080 2.100 1.950 1.950 149,959 -0.13(-6.25%)
Jul 27, 2021 2.350 2.350 2.000 2.080 142,385 -0.26(-11.11%)
Jul 26, 2021 2.400 2.400 2.205 2.340 12,366 -0.04(-1.68%)
Jul 23, 2021 2.280 2.380 2.280 2.380 4,959 +0.16(+7.21%)
Jul 22, 2021 2.380 2.450 2.200 2.220 9,254 -0.12(-5.33%)
Jul 21, 2021 2.410 2.420 2.345 2.345 3,000 -0.02(-1.05%)
Jul 20, 2021 2.400 2.460 2.370 2.370 3,148 +0.03(+1.28%)
Jul 19, 2021 2.330 2.420 2.300 2.340 18,396 +0.01(+0.43%)
Jul 16, 2021 2.430 2.540 2.330 2.330 22,769 -0.17(-6.80%)
Jul 15, 2021 2.550 2.550 2.350 2.500 1,570 -0.05(-1.96%)
Jul 14, 2021 2.420 2.550 2.400 2.550 60,419 +0.12(+4.94%)
Jul 13, 2021 2.440 2.440 2.420 2.430 4,750 -0.02(-0.82%)
Jul 12, 2021 2.410 2.480 2.400 2.450 4,822 -0.03(-1.21%)
Jul 09, 2021 2.480 2.480 2.480 2.480 1,257 -0.01(-0.40%)
Jul 08, 2021 2.490 2.490 2.430 2.490 6,439 +0.00(+0.00%)
Jul 07, 2021 2.435 2.500 2.420 2.490 48,548 +0.05(+2.05%)
Jul 06, 2021 2.490 2.500 2.400 2.440 15,948 +0.04(+1.67%)
Jul 02, 2021 2.380 2.400 2.350 2.400 4,900 -0.10(-4.00%)
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.