ATGN - Altigen Communications, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Aug 21, 2019 1.1400 1.1900 1.1300 1.1340 1.1340 24,503
Aug 20, 2019 1.1600 1.1600 1.1100 1.1400 1.1400 70,300
Aug 19, 2019 1.1900 1.1900 1.1300 1.1700 1.1700 27,000
Aug 16, 2019 1.1800 1.1800 1.1800 1.1800 1.1800 -
Aug 15, 2019 1.1300 1.1900 1.1300 1.1800 1.1800 1,800
Aug 14, 2019 1.1800 1.2000 1.1300 1.1800 1.1800 16,500
Aug 13, 2019 1.2000 1.2200 1.1800 1.1900 1.1900 22,500
Aug 12, 2019 1.2100 1.2200 1.2100 1.2100 1.2100 4,600
Aug 09, 2019 1.1900 1.2200 1.1700 1.2200 1.2200 20,600
Aug 08, 2019 1.2000 1.2200 1.1800 1.1900 1.1900 30,900
Aug 07, 2019 1.2700 1.2700 1.1700 1.2200 1.2200 27,800
Aug 06, 2019 1.1600 1.2900 1.1500 1.2700 1.2700 75,900
Aug 05, 2019 1.2300 1.2300 1.1100 1.1600 1.1600 31,700
Aug 02, 2019 1.2100 1.2200 1.1700 1.2000 1.2000 33,000
Aug 01, 2019 1.2000 1.2300 1.1500 1.2200 1.2200 36,600
Jul 31, 2019 1.2200 1.2800 1.1600 1.2000 1.2000 27,100
Jul 30, 2019 1.2400 1.2500 1.2100 1.2100 1.2100 19,500
Jul 29, 2019 1.2500 1.2500 1.2200 1.2200 1.2200 9,100
Jul 26, 2019 1.2400 1.2400 1.2300 1.2400 1.2400 17,500
Jul 25, 2019 1.2000 1.2700 1.1800 1.2400 1.2400 84,200
Jul 24, 2019 1.1800 1.2600 1.1800 1.2000 1.2000 52,800
Jul 23, 2019 1.2000 1.2500 1.1200 1.2000 1.2000 19,900
Jul 22, 2019 1.2000 1.2600 1.2000 1.2300 1.2300 15,600
Jul 19, 2019 1.2400 1.2500 1.2000 1.2500 1.2500 29,100
Jul 18, 2019 1.2100 1.2400 1.2000 1.2300 1.2300 23,300
Jul 17, 2019 1.2200 1.2200 1.1900 1.2200 1.2200 36,800
Jul 16, 2019 1.1800 1.2200 1.1000 1.2100 1.2100 45,500
Jul 15, 2019 1.0900 1.1900 1.0900 1.1800 1.1800 4,800
Jul 12, 2019 1.1600 1.2000 1.1500 1.1900 1.1900 135,600
Jul 11, 2019 1.1600 1.1900 1.1400 1.1900 1.1900 69,400
Jul 10, 2019 1.0900 1.1600 1.0600 1.1600 1.1600 48,400
Jul 09, 2019 1.0600 1.1000 1.0500 1.0900 1.0900 20,400
Jul 08, 2019 1.0600 1.0600 1.0200 1.0600 1.0600 34,300
Jul 05, 2019 1.0000 1.0800 1.0000 1.0600 1.0600 23,100
Jul 03, 2019 0.9800 1.0100 0.9700 1.0000 1.0000 106,700
Jul 02, 2019 0.9500 1.0000 0.9500 0.9800 0.9800 58,000
Jul 01, 2019 1.0500 1.0500 0.9600 1.0000 1.0000 67,900
Jun 28, 2019 1.0000 1.0500 0.9800 1.0500 1.0500 171,000
Jun 27, 2019 1.0300 1.0500 1.0000 1.0000 1.0000 100,100
Jun 26, 2019 1.0300 1.0400 1.0100 1.0200 1.0200 68,900
Jun 25, 2019 1.0300 1.0500 1.0100 1.0400 1.0400 305,600
Jun 24, 2019 1.0900 1.1600 1.0200 1.0200 1.0200 260,600
Jun 21, 2019 1.1800 1.2000 1.1200 1.1600 1.1600 51,900
Jun 20, 2019 1.0800 1.1800 1.0800 1.1800 1.1800 53,400
Jun 19, 2019 1.1200 1.1500 1.0800 1.1300 1.1300 17,100
Jun 18, 2019 1.0500 1.1200 0.8800 1.1100 1.1100 34,100
Jun 17, 2019 1.1200 1.1300 1.0500 1.1000 1.1000 30,800
Jun 14, 2019 1.0900 1.1200 1.0400 1.1100 1.1100 12,200
Jun 13, 2019 1.1200 1.1300 1.0800 1.1000 1.1000 14,700
Jun 12, 2019 1.1400 1.1500 1.1100 1.1100 1.1100 2,900
Jun 11, 2019 1.1500 1.1600 1.1000 1.1400 1.1400 21,100
Jun 10, 2019 1.2000 1.2000 1.0900 1.1400 1.1400 39,200
Jun 07, 2019 1.1700 1.1700 1.1300 1.1700 1.1700 9,200
Jun 06, 2019 1.1800 1.1800 1.1000 1.1500 1.1500 50,900
Jun 05, 2019 1.2400 1.2500 1.1900 1.1900 1.1900 6,400
Jun 04, 2019 1.1000 1.2200 1.0800 1.2000 1.2000 103,000
Jun 03, 2019 1.1500 1.2600 1.1000 1.1000 1.1000 128,900
May 31, 2019 1.1500 1.2300 1.1000 1.1600 1.1600 55,000
May 30, 2019 1.2800 1.2800 1.1500 1.1500 1.1500 50,500
May 29, 2019 1.2800 1.3200 1.2100 1.2800 1.2800 112,700
May 28, 2019 1.2500 1.2900 1.2500 1.2800 1.2800 34,100
May 24, 2019 1.2900 1.3600 1.2600 1.2600 1.2600 128,400
May 23, 2019 1.2000 1.3500 1.1900 1.2900 1.2900 150,000
May 22, 2019 1.1400 1.2000 1.1000 1.2000 1.2000 76,600
May 21, 2019 1.1500 1.1600 1.1000 1.1500 1.1500 28,000
May 20, 2019 1.1400 1.1500 1.1300 1.1500 1.1500 21,100
May 17, 2019 1.1000 1.1400 1.1000 1.1400 1.1400 39,700
May 16, 2019 1.1400 1.1600 1.1100 1.1500 1.1500 170,100
May 15, 2019 1.1700 1.1800 1.1500 1.1800 1.1800 5,200
May 14, 2019 1.1800 1.2000 1.1600 1.1800 1.1800 57,700
May 13, 2019 1.1400 1.1800 1.1400 1.1800 1.1800 28,000
May 10, 2019 1.1400 1.2000 1.0700 1.2000 1.2000 50,000
May 09, 2019 1.1500 1.1500 1.1500 1.1500 1.1500 1,200
May 08, 2019 1.1800 1.2100 1.1300 1.1500 1.1500 46,900
May 07, 2019 1.1800 1.1800 1.1200 1.1800 1.1800 6,800
May 06, 2019 1.1700 1.1900 1.1600 1.1800 1.1800 9,900
May 03, 2019 1.1600 1.2000 1.1600 1.2000 1.2000 69,700
May 02, 2019 1.2300 1.2300 1.1500 1.1600 1.1600 165,500
May 01, 2019 1.2000 1.3000 1.2000 1.2400 1.2400 38,500
Apr 30, 2019 1.2600 1.2600 1.2000 1.2000 1.2000 6,400
Apr 29, 2019 1.2200 1.2800 1.1800 1.2500 1.2500 40,900
Apr 26, 2019 1.2000 1.2700 1.2000 1.2100 1.2100 22,800
Apr 25, 2019 1.1800 1.2900 1.1800 1.2000 1.2000 47,000
Apr 24, 2019 1.1700 1.2100 1.1700 1.2100 1.2100 19,400
Apr 23, 2019 1.1600 1.2200 1.1400 1.1700 1.1700 57,300
Apr 22, 2019 1.0700 1.1700 0.9400 1.1700 1.1700 210,700
Apr 18, 2019 1.1000 1.2900 1.1000 1.1700 1.1700 111,700
Apr 17, 2019 1.1800 1.2500 1.0000 1.1500 1.1500 436,100
Apr 16, 2019 1.1700 1.2300 1.1700 1.1900 1.1900 16,000
Apr 15, 2019 1.2300 1.2400 1.1600 1.1700 1.1700 113,500
Apr 12, 2019 1.2400 1.2400 1.1600 1.2300 1.2300 11,800
Apr 11, 2019 1.2200 1.2300 1.2200 1.2300 1.2300 1,800
Apr 10, 2019 1.1400 1.2500 1.1400 1.2500 1.2500 42,600
Apr 09, 2019 1.1600 1.1800 1.1200 1.1800 1.1800 48,600
Apr 08, 2019 1.1800 1.1800 1.1400 1.1600 1.1600 8,100
Apr 05, 2019 1.0500 1.1600 1.0500 1.1200 1.1200 97,800
Apr 04, 2019 1.1200 1.1900 0.9400 1.0600 1.0600 175,000
Apr 03, 2019 1.2300 1.2300 1.1000 1.1700 1.1700 314,400
Apr 02, 2019 1.2400 1.2700 1.2100 1.2100 1.2100 405,100
Apr 01, 2019 1.2400 1.2800 1.2300 1.2800 1.2800 7,800
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...