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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 16, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.18% | 4,500 |
Jul 15, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.56% | 9,780 |
Jul 14, 2025 | 0.63 | 0.63 | 0.60 | 0.61 | 0.61 | 3.39% | 7,000 |
Jul 11, 2025 | 0.59 | 0.62 | 0.58 | 0.59 | 0.59 | -3.36% | 223,300 |
Jul 10, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | 0.08% | 52,030 |
Jul 9, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | 1.67% | 62,611 |
Jul 8, 2025 | 0.61 | 0.63 | 0.59 | 0.60 | 0.60 | - | 84,913 |
Jul 7, 2025 | 0.59 | 0.61 | 0.57 | 0.60 | 0.60 | 1.69% | 26,806 |
Jul 3, 2025 | 0.59 | 0.61 | 0.57 | 0.59 | 0.59 | -1.19% | 78,846 |
Jul 2, 2025 | 0.62 | 0.62 | 0.59 | 0.60 | 0.60 | -3.70% | 64,978 |
Jul 1, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | 1.39% | 23,000 |
Jun 30, 2025 | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -2.58% | 26,046 |
Jun 27, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.11% | 16,251 |
Jun 26, 2025 | 0.62 | 0.64 | 0.60 | 0.63 | 0.63 | 4.41% | 22,000 |
Jun 25, 2025 | 0.61 | 0.62 | 0.60 | 0.60 | 0.60 | -1.56% | 18,270 |
Jun 24, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | 0.52% | 34,916 |
Jun 23, 2025 | 0.61 | 0.61 | 0.57 | 0.61 | 0.61 | 1.14% | 81,645 |
Jun 20, 2025 | 0.59 | 0.61 | 0.56 | 0.60 | 0.60 | 4.35% | 129,337 |
Jun 18, 2025 | 0.58 | 0.58 | 0.54 | 0.58 | 0.58 | 1.32% | 46,212 |
Jun 17, 2025 | 0.58 | 0.58 | 0.56 | 0.57 | 0.57 | -2.58% | 33,015 |
Jun 16, 2025 | 0.60 | 0.60 | 0.55 | 0.58 | 0.58 | -1.26% | 27,500 |
Jun 13, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -2.32% | 16,591 |
Jun 12, 2025 | 0.58 | 0.61 | 0.58 | 0.60 | 0.60 | 5.96% | 20,546 |
Jun 11, 2025 | 0.55 | 0.61 | 0.55 | 0.57 | 0.57 | 3.64% | 70,424 |
Jun 10, 2025 | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | -3.36% | 48,015 |
Jun 9, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 0.72% | 50,771 |
Jun 6, 2025 | 0.62 | 0.62 | 0.56 | 0.57 | 0.57 | -8.26% | 76,699 |
Jun 5, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | 1.03% | 9,400 |
Jun 4, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.62% | 14,100 |
Jun 3, 2025 | 0.61 | 0.61 | 0.56 | 0.60 | 0.60 | 11.11% | 13,367 |
Jun 2, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -3.52% | 1,922 |
May 30, 2025 | 0.55 | 0.56 | 0.53 | 0.56 | 0.56 | 1.76% | 46,857 |
May 29, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | -1.98% | 30,200 |
May 28, 2025 | 0.59 | 0.60 | 0.56 | 0.56 | 0.56 | -6.48% | 3,100 |
May 27, 2025 | 0.58 | 0.60 | 0.55 | 0.60 | 0.60 | 1.69% | 10,500 |
May 23, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -3.28% | 5,160 |
May 22, 2025 | 0.57 | 0.61 | 0.54 | 0.61 | 0.61 | 9.76% | 11,000 |
May 21, 2025 | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | 2.44% | 12,400 |
May 20, 2025 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 5.34% | 22,987 |
May 19, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
May 16, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -5.73% | 23,510 |
May 15, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 3.33% | 1,000 |
May 14, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 1.67% | 13,000 |
May 13, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -1.91% | 40,304 |
May 12, 2025 | 0.51 | 0.54 | 0.51 | 0.53 | 0.53 | 3.94% | 22,701 |
May 9, 2025 | 0.52 | 0.53 | 0.51 | 0.51 | 0.51 | -6.25% | 104,210 |
May 8, 2025 | 0.53 | 0.54 | 0.51 | 0.54 | 0.54 | -0.18% | 48,470 |
May 7, 2025 | 0.56 | 0.56 | 0.53 | 0.55 | 0.55 | -2.50% | 32,398 |
May 6, 2025 | 0.57 | 0.58 | 0.54 | 0.56 | 0.56 | -5.25% | 60,050 |
May 5, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | 1.72% | 11,899 |