Altigen Communications, Inc. (ATGN)
OTCMKTS · Delayed Price · Currency is USD
0.6000
-0.0076 (-1.25%)
Jul 17, 2025, 3:09 PM EDT

Altigen Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 20250.600.610.600.610.611.18%4,500
Jul 15, 20250.600.600.600.600.60-1.56%9,780
Jul 14, 20250.630.630.600.610.613.39%7,000
Jul 11, 20250.590.620.580.590.59-3.36%223,300
Jul 10, 20250.610.620.610.610.610.08%52,030
Jul 9, 20250.610.620.600.610.611.67%62,611
Jul 8, 20250.610.630.590.600.60-84,913
Jul 7, 20250.590.610.570.600.601.69%26,806
Jul 3, 20250.590.610.570.590.59-1.19%78,846
Jul 2, 20250.620.620.590.600.60-3.70%64,978
Jul 1, 20250.630.630.620.620.621.39%23,000
Jun 30, 20250.620.630.610.610.61-2.58%26,046
Jun 27, 20250.620.630.620.630.630.11%16,251
Jun 26, 20250.620.640.600.630.634.41%22,000
Jun 25, 20250.610.620.600.600.60-1.56%18,270
Jun 24, 20250.610.620.600.610.610.52%34,916
Jun 23, 20250.610.610.570.610.611.14%81,645
Jun 20, 20250.590.610.560.600.604.35%129,337
Jun 18, 20250.580.580.540.580.581.32%46,212
Jun 17, 20250.580.580.560.570.57-2.58%33,015
Jun 16, 20250.600.600.550.580.58-1.26%27,500
Jun 13, 20250.600.600.590.590.59-2.32%16,591
Jun 12, 20250.580.610.580.600.605.96%20,546
Jun 11, 20250.550.610.550.570.573.64%70,424
Jun 10, 20250.560.570.550.550.55-3.36%48,015
Jun 9, 20250.560.570.560.570.570.72%50,771
Jun 6, 20250.620.620.560.570.57-8.26%76,699
Jun 5, 20250.630.630.610.620.621.03%9,400
Jun 4, 20250.600.610.600.610.611.62%14,100
Jun 3, 20250.610.610.560.600.6011.11%13,367
Jun 2, 20250.550.550.540.540.54-3.52%1,922
May 30, 20250.550.560.530.560.561.76%46,857
May 29, 20250.540.550.540.550.55-1.98%30,200
May 28, 20250.590.600.560.560.56-6.48%3,100
May 27, 20250.580.600.550.600.601.69%10,500
May 23, 20250.600.600.590.590.59-3.28%5,160
May 22, 20250.570.610.540.610.619.76%11,000
May 21, 20250.540.560.540.560.562.44%12,400
May 20, 20250.520.540.520.540.545.34%22,987
May 19, 20250.520.520.520.520.52--
May 16, 20250.520.520.520.520.52-5.73%23,510
May 15, 20250.550.550.550.550.553.33%1,000
May 14, 20250.530.530.530.530.531.67%13,000
May 13, 20250.530.530.520.520.52-1.91%40,304
May 12, 20250.510.540.510.530.533.94%22,701
May 9, 20250.520.530.510.510.51-6.25%104,210
May 8, 20250.530.540.510.540.54-0.18%48,470
May 7, 20250.560.560.530.550.55-2.50%32,398
May 6, 20250.570.580.540.560.56-5.25%60,050
May 5, 20250.600.600.590.590.591.72%11,899