Altigen Communications, Inc. (ATGN)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.7950

0.0000

(0.00%)

At close: 03:58PM EDT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	0.7789	0.7950	0.7616	0.7950	0.7950	53,917
30 Apr 2024	0.7500	0.8300	0.7400	0.8000	0.8000	149,200
29 Apr 2024	0.7500	0.7600	0.7100	0.7500	0.7500	51,900
26 Apr 2024	0.7500	0.7900	0.7400	0.7900	0.7900	5,600
25 Apr 2024	0.7500	0.7500	0.7500	0.7500	0.7500	1,200
24 Apr 2024	0.7500	0.7500	0.7400	0.7400	0.7400	4,600
23 Apr 2024	0.7600	0.7600	0.7400	0.7600	0.7600	12,300
22 Apr 2024	0.7300	0.7600	0.7300	0.7600	0.7600	5,600
19 Apr 2024	0.7600	0.7700	0.7300	0.7300	0.7300	23,400
18 Apr 2024	0.7800	0.7800	0.7600	0.7800	0.7800	13,100
17 Apr 2024	0.7700	0.8000	0.7600	0.8000	0.8000	28,200
16 Apr 2024	0.7700	0.7700	0.7600	0.7700	0.7700	12,100
15 Apr 2024	0.7500	0.7700	0.7500	0.7700	0.7700	33,600
12 Apr 2024	0.7300	0.7500	0.7300	0.7500	0.7500	14,000
11 Apr 2024	0.7500	0.7500	0.7300	0.7300	0.7300	42,400
10 Apr 2024	0.7700	0.7700	0.7500	0.7500	0.7500	45,500
09 Apr 2024	0.7700	0.7700	0.7500	0.7500	0.7500	1,100
08 Apr 2024	0.7400	0.8000	0.7200	0.7600	0.7600	113,400
05 Apr 2024	0.7900	0.7900	0.7900	0.7900	0.7900	2,400
04 Apr 2024	0.7900	0.7900	0.7700	0.7800	0.7800	30,600
03 Apr 2024	0.7600	0.7800	0.7600	0.7800	0.7800	7,700
02 Apr 2024	0.7500	0.7700	0.7400	0.7700	0.7700	11,100
01 Apr 2024	0.7900	0.7900	0.7100	0.7500	0.7500	99,300
28 Mar 2024	0.7900	0.7900	0.7600	0.7900	0.7900	21,700
27 Mar 2024	0.7700	0.8000	0.7500	0.8000	0.8000	25,300
26 Mar 2024	0.7800	0.8000	0.7600	0.7700	0.7700	54,400
25 Mar 2024	0.7900	0.8300	0.7200	0.8000	0.8000	159,100
22 Mar 2024	0.8500	0.8500	0.8400	0.8500	0.8500	32,700
21 Mar 2024	0.8200	0.8500	0.8100	0.8400	0.8400	32,400
20 Mar 2024	0.8200	0.8400	0.8000	0.8400	0.8400	37,500
19 Mar 2024	0.8600	0.8600	0.8400	0.8500	0.8500	34,600
18 Mar 2024	0.8700	0.8900	0.8600	0.8600	0.8600	121,300
15 Mar 2024	0.7600	0.8800	0.7400	0.8800	0.8800	106,900
14 Mar 2024	0.8200	0.8200	0.7200	0.7700	0.7700	318,500
13 Mar 2024	0.8700	0.8900	0.8000	0.8000	0.8000	443,400
12 Mar 2024	0.8500	0.8700	0.8400	0.8700	0.8700	22,400
11 Mar 2024	0.8300	0.9100	0.8300	0.8500	0.8500	155,700
08 Mar 2024	0.8400	0.8500	0.8200	0.8300	0.8300	250,600
07 Mar 2024	0.8600	0.9300	0.8300	0.8400	0.8400	266,600
06 Mar 2024	0.8000	0.9900	0.7800	0.8400	0.8400	141,800
05 Mar 2024	0.7500	0.8200	0.7500	0.7900	0.7900	44,000
04 Mar 2024	0.7300	0.8000	0.7300	0.7800	0.7800	98,800
01 Mar 2024	0.7200	0.7200	0.6100	0.7200	0.7200	287,300
29 Feb 2024	0.7000	0.7200	0.6800	0.7000	0.7000	24,900
28 Feb 2024	0.7200	0.7500	0.7000	0.7200	0.7200	26,200
27 Feb 2024	0.7100	0.7200	0.6800	0.7100	0.7100	73,200
26 Feb 2024	0.7200	0.7200	0.7100	0.7100	0.7100	65,500
23 Feb 2024	0.6500	0.7100	0.6000	0.7100	0.7100	343,900
22 Feb 2024	0.7600	0.7700	0.7200	0.7300	0.7300	18,900
21 Feb 2024	0.7300	0.7800	0.7200	0.7700	0.7700	32,000
20 Feb 2024	0.8000	0.8300	0.7600	0.7700	0.7700	67,400
16 Feb 2024	0.8200	0.8200	0.7700	0.7900	0.7900	21,000
15 Feb 2024	0.8300	0.8400	0.8300	0.8300	0.8300	8,500
14 Feb 2024	0.8400	0.8400	0.8300	0.8300	0.8300	3,500
13 Feb 2024	0.8400	0.8400	0.7900	0.8100	0.8100	8,900
12 Feb 2024	0.8300	0.8400	0.8200	0.8300	0.8300	50,300
09 Feb 2024	0.8200	0.8300	0.7700	0.8300	0.8300	19,000
08 Feb 2024	0.7800	0.8300	0.7800	0.8100	0.8100	32,200
07 Feb 2024	0.8200	0.8200	0.7900	0.7900	0.7900	6,100
06 Feb 2024	0.7500	0.8200	0.7500	0.8100	0.8100	64,500
05 Feb 2024	0.7500	0.7900	0.7500	0.7500	0.7500	34,500
02 Feb 2024	0.7500	0.7700	0.7400	0.7600	0.7600	9,800
01 Feb 2024	0.7400	0.7800	0.7200	0.7400	0.7400	19,600
31 Jan 2024	0.7200	0.7500	0.7200	0.7400	0.7400	18,700
30 Jan 2024	0.7500	0.7800	0.6900	0.7500	0.7500	24,900
29 Jan 2024	0.7300	0.8300	0.7300	0.7800	0.7800	36,200
26 Jan 2024	0.6900	0.7800	0.6900	0.7300	0.7300	69,800
25 Jan 2024	0.6900	0.6900	0.6900	0.6900	0.6900	3,400
24 Jan 2024	0.6900	0.6900	0.6800	0.6900	0.6900	16,400
23 Jan 2024	0.6900	0.6900	0.6900	0.6900	0.6900	700
22 Jan 2024	0.6900	0.7000	0.6900	0.6900	0.6900	14,200
19 Jan 2024	0.6800	0.6900	0.6700	0.6900	0.6900	5,900
18 Jan 2024	0.6800	0.6800	0.6700	0.6700	0.6700	48,600
17 Jan 2024	0.7200	0.7300	0.6900	0.6900	0.6900	47,000
16 Jan 2024	0.7100	0.7500	0.7100	0.7300	0.7300	58,000
12 Jan 2024	0.6500	0.7100	0.6500	0.7100	0.7100	75,900
11 Jan 2024	0.6500	0.6800	0.6400	0.6700	0.6700	25,100
10 Jan 2024	0.6600	0.6700	0.6400	0.6500	0.6500	25,400
09 Jan 2024	0.6400	0.6600	0.6300	0.6600	0.6600	59,500
08 Jan 2024	0.6300	0.6600	0.6300	0.6500	0.6500	8,000
05 Jan 2024	0.6600	0.6600	0.6000	0.6400	0.6400	71,200
04 Jan 2024	0.6200	0.6400	0.6200	0.6400	0.6400	5,100
03 Jan 2024	0.6200	0.6600	0.6200	0.6400	0.6400	13,400
02 Jan 2024	0.6000	0.6500	0.5800	0.6200	0.6200	27,300
29 Dec 2023	0.6100	0.6100	0.6000	0.6000	0.6000	23,700
28 Dec 2023	0.6000	0.6500	0.6000	0.6100	0.6100	9,300
27 Dec 2023	0.6400	0.6500	0.6200	0.6400	0.6400	16,100
26 Dec 2023	0.5600	0.6600	0.5600	0.6500	0.6500	105,200
22 Dec 2023	0.5600	0.5800	0.5600	0.5600	0.5600	12,300
21 Dec 2023	0.5700	0.5800	0.5400	0.5700	0.5700	9,500
20 Dec 2023	0.5800	0.5800	0.5300	0.5800	0.5800	93,700
19 Dec 2023	0.6000	0.6300	0.5300	0.5900	0.5900	24,800
18 Dec 2023	0.6900	0.6900	0.6500	0.6500	0.6500	32,200
15 Dec 2023	0.6700	0.6900	0.6500	0.6800	0.6800	68,600
14 Dec 2023	0.6700	0.7100	0.6500	0.7100	0.7100	79,700
13 Dec 2023	0.6700	0.6700	0.6600	0.6700	0.6700	4,800
12 Dec 2023	0.6700	0.6700	0.6300	0.6300	0.6300	6,400
11 Dec 2023	0.6100	0.6400	0.6100	0.6300	0.6300	19,200
08 Dec 2023	0.6300	0.6300	0.6200	0.6200	0.6200	3,900
07 Dec 2023	0.6300	0.6300	0.6300	0.6300	0.6300	1,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,841.50+9.60(+0.12%)

ASX 2007,577.90+8.00(+0.11%)

AUD/USD0.6526-0.0001(-0.02%)

OIL79.22+0.22(+0.28%)

GOLD2,334.20+23.20(+1.00%)

Bitcoin AUD88,475.85-3,330.45(-3.63%)

Altigen Communications, Inc. (ATGN)

ALL ORDS
7,841.50
+9.60(+0.12%)

ASX 200
7,577.90
+8.00(+0.11%)

AUD/USD
0.6526
-0.0001(-0.02%)

OIL
79.22
+0.22(+0.28%)

GOLD
2,334.20
+23.20(+1.00%)

Bitcoin AUD
88,475.85
-3,330.45(-3.63%)