Altigen Communications, Inc. (ATGN)

Altigen Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	0.65	0.67	0.65	0.66	0.66	-1.43%	36,670
Jan 17, 2025	0.67	0.67	0.67	0.67	0.67	-	-
Jan 16, 2025	0.62	0.67	0.62	0.67	0.67	8.22%	24,761
Jan 15, 2025	0.62	0.63	0.61	0.62	0.62	-0.61%	41,105
Jan 14, 2025	0.62	0.63	0.62	0.62	0.62	-1.19%	48,768
Jan 13, 2025	0.65	0.65	0.62	0.63	0.63	-4.55%	71,116
Jan 10, 2025	0.66	0.66	0.63	0.66	0.66	-	96,148
Jan 8, 2025	0.68	0.70	0.64	0.66	0.66	-2.94%	40,206
Jan 7, 2025	0.68	0.68	0.64	0.68	0.68	1.48%	88,621
Jan 6, 2025	0.70	0.70	0.67	0.67	0.67	-4.27%	88,585
Jan 3, 2025	0.71	0.75	0.70	0.70	0.70	-2.35%	96,957
Jan 2, 2025	0.73	0.74	0.71	0.72	0.72	-1.12%	40,789
Dec 31, 2024	0.74	0.74	0.69	0.73	0.73	-0.26%	75,533
Dec 30, 2024	0.73	0.75	0.73	0.73	0.73	-0.10%	28,276
Dec 27, 2024	0.72	0.75	0.72	0.73	0.73	1.41%	28,394
Dec 26, 2024	0.72	0.72	0.71	0.72	0.72	-0.23%	25,650
Dec 24, 2024	0.73	0.73	0.69	0.72	0.72	-0.25%	27,323
Dec 23, 2024	0.70	0.74	0.69	0.72	0.72	0.14%	46,315
Dec 20, 2024	0.74	0.75	0.71	0.72	0.72	-1.37%	32,640
Dec 19, 2024	0.68	0.75	0.67	0.73	0.73	0.55%	117,008
Dec 18, 2024	0.78	0.78	0.73	0.73	0.73	-6.26%	16,067
Dec 17, 2024	0.78	0.78	0.76	0.77	0.77	-0.69%	80,956
Dec 16, 2024	0.82	0.82	0.75	0.78	0.78	-1.28%	196,016
Dec 13, 2024	0.76	0.84	0.76	0.79	0.79	10.49%	347,778
Dec 12, 2024	0.72	0.72	0.69	0.72	0.72	-0.17%	50,961
Dec 11, 2024	0.72	0.74	0.69	0.72	0.72	-0.52%	20,790
Dec 10, 2024	0.69	0.72	0.69	0.72	0.72	4.35%	58,288
Dec 9, 2024	0.70	0.71	0.69	0.69	0.69	-1.89%	38,462
Dec 6, 2024	0.68	0.71	0.67	0.70	0.70	0.47%	35,881
Dec 5, 2024	0.70	0.74	0.70	0.70	0.70	0.36%	69,406
Dec 4, 2024	0.71	0.71	0.70	0.70	0.70	-1.76%	64,575
Dec 3, 2024	0.70	0.72	0.66	0.71	0.71	4.41%	104,645
Dec 2, 2024	0.74	0.74	0.68	0.68	0.68	-1.45%	76,911
Nov 29, 2024	0.63	0.72	0.63	0.69	0.69	6.45%	155,208
Nov 27, 2024	0.58	0.65	0.58	0.65	0.65	11.75%	17,620
Nov 26, 2024	0.57	0.59	0.56	0.58	0.58	1.76%	87,079
Nov 25, 2024	0.57	0.58	0.56	0.57	0.57	0.03%	57,406
Nov 22, 2024	0.59	0.59	0.52	0.57	0.57	-3.34%	195,760
Nov 21, 2024	0.57	0.59	0.56	0.59	0.59	3.43%	101,260
Nov 20, 2024	0.57	0.57	0.57	0.57	0.57	-0.84%	18,355
Nov 19, 2024	0.55	0.57	0.55	0.57	0.57	2.53%	9,750
Nov 18, 2024	0.57	0.57	0.55	0.56	0.56	-0.83%	18,964
Nov 15, 2024	0.56	0.59	0.56	0.57	0.57	0.05%	46,786
Nov 14, 2024	0.59	0.62	0.57	0.57	0.57	-5.83%	62,118
Nov 13, 2024	0.60	0.60	0.60	0.60	0.60	-2.04%	7,041
Nov 12, 2024	0.59	0.61	0.59	0.61	0.61	5.57%	21,789
Nov 11, 2024	0.60	0.61	0.58	0.58	0.58	-2.73%	100,676
Nov 8, 2024	0.60	0.60	0.59	0.60	0.60	-0.58%	27,643
Nov 7, 2024	0.61	0.61	0.60	0.60	0.60	-1.07%	13,803
Nov 6, 2024	0.59	0.61	0.59	0.61	0.61	0.58%	15,741
Nov 5, 2024	0.60	0.61	0.59	0.60	0.60	0.71%	22,058
Nov 4, 2024	0.59	0.61	0.59	0.60	0.60	-0.66%	15,000
Nov 1, 2024	0.64	0.64	0.59	0.60	0.60	-6.85%	52,123
Oct 31, 2024	0.61	0.65	0.61	0.65	0.65	1.91%	27,156
Oct 30, 2024	0.64	0.64	0.59	0.64	0.64	-1.11%	48,422
Oct 29, 2024	0.64	0.64	0.63	0.64	0.64	1.12%	31,700
Oct 28, 2024	0.61	0.64	0.60	0.64	0.64	3.84%	35,607
Oct 25, 2024	0.62	0.62	0.61	0.61	0.61	-1.37%	15,073
Oct 24, 2024	0.62	0.65	0.62	0.62	0.62	-2.24%	12,277
Oct 23, 2024	0.65	0.65	0.63	0.63	0.63	-2.43%	24,458
Oct 22, 2024	0.64	0.65	0.62	0.65	0.65	-1.96%	16,482
Oct 21, 2024	0.65	0.67	0.65	0.66	0.66	1.53%	17,665
Oct 18, 2024	0.65	0.70	0.63	0.65	0.65	0.46%	75,354
Oct 17, 2024	0.65	0.68	0.64	0.65	0.65	0.15%	40,352
Oct 16, 2024	0.64	0.65	0.64	0.65	0.65	0.70%	10,100
Oct 15, 2024	0.62	0.64	0.62	0.64	0.64	0.70%	28,015
Oct 14, 2024	0.62	0.65	0.60	0.64	0.64	2.17%	113,531
Oct 11, 2024	0.61	0.63	0.60	0.63	0.63	3.17%	23,524
Oct 10, 2024	0.61	0.62	0.60	0.61	0.61	1.54%	8,100
Oct 9, 2024	0.59	0.61	0.59	0.60	0.60	0.95%	10,500
Oct 8, 2024	0.59	0.59	0.59	0.59	0.59	-0.01%	34,847
Oct 7, 2024	0.60	0.60	0.59	0.59	0.59	-0.43%	4,050
Oct 4, 2024	0.60	0.60	0.60	0.60	0.60	-0.83%	15,650
Oct 3, 2024	0.60	0.60	0.60	0.60	0.60	-0.49%	5,000
Oct 2, 2024	0.60	0.61	0.60	0.60	0.60	0.99%	7,319
Oct 1, 2024	0.60	0.60	0.60	0.60	0.60	-0.01%	10,400
Sep 30, 2024	0.59	0.61	0.59	0.60	0.60	-2.08%	61,102
Sep 27, 2024	0.59	0.61	0.59	0.61	0.61	1.30%	27,000
Sep 26, 2024	0.61	0.61	0.60	0.60	0.60	-1.31%	35,692
Sep 25, 2024	0.62	0.62	0.61	0.61	0.61	-1.61%	41,706
Sep 24, 2024	0.61	0.62	0.61	0.62	0.62	3.25%	21,672
Sep 23, 2024	0.60	0.62	0.60	0.60	0.60	-1.56%	5,400
Sep 20, 2024	0.59	0.62	0.59	0.61	0.61	3.39%	6,950
Sep 19, 2024	0.59	0.61	0.59	0.59	0.59	-0.46%	13,083
Sep 18, 2024	0.59	0.59	0.59	0.59	0.59	0.80%	5,000
Sep 17, 2024	0.60	0.60	0.59	0.59	0.59	-1.18%	7,216
Sep 16, 2024	0.59	0.60	0.59	0.60	0.60	0.85%	23,061
Sep 13, 2024	0.61	0.61	0.59	0.59	0.59	-2.68%	81,459
Sep 12, 2024	0.61	0.61	0.61	0.61	0.61	-	-
Sep 11, 2024	0.61	0.61	0.61	0.61	0.61	0.87%	500
Sep 10, 2024	0.60	0.60	0.60	0.60	0.60	-0.02%	3,363
Sep 9, 2024	0.60	0.61	0.60	0.60	0.60	0.37%	21,795
Sep 6, 2024	0.59	0.60	0.59	0.60	0.60	0.48%	17,534
Sep 5, 2024	0.61	0.61	0.60	0.60	0.60	-2.30%	8,900
Sep 4, 2024	0.61	0.61	0.61	0.61	0.61	-	600
Sep 3, 2024	0.62	0.63	0.61	0.61	0.61	-3.17%	9,975
Aug 30, 2024	0.61	0.63	0.60	0.63	0.63	-1.56%	16,394
Aug 29, 2024	0.62	0.64	0.61	0.64	0.64	-	27,440
Aug 28, 2024	0.61	0.64	0.60	0.64	0.64	-1.39%	113,467
Aug 27, 2024	0.63	0.65	0.59	0.65	0.65	3.84%	23,437

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.