Altigen Communications Inc. (ATGN) - Historical data, historical prices

0.61100000 USD

0.001

0.16%

Last update Aug 22, 12:41 PM EDT

Market closed

Day range

0.61100000

0.61100000

0.63000000

Previous close

0.61000001

Open

0.63000000

Access this stock data via API

Altigen Communications Inc.

0.61

0.00

0.16%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Aug 22, 2025	0.63000000	0.66000003	0.61000001	0.61000001	-3.17%	26100
Aug 21, 2025	0.61000001	0.61000001	0.61000001	0.61000001	0	4700
Aug 20, 2025	0.66000003	0.66000003	0.66000003	0.66000003	0	500
Aug 19, 2025	0.62000000	0.68000001	0.62000000	0.66000003	6.45%	25600
Aug 18, 2025	0.63000000	0.63000000	0.63000000	0.63000000	0	8100
Aug 15, 2025	0.63999999	0.63999999	0.60000002	0.63000000	-1.56%	38300
Aug 14, 2025	0.63999999	0.63999999	0.58999997	0.60000002	-6.25%	134300
Aug 13, 2025	0.63999999	0.67000002	0.63999999	0.63999999	0	37100
Aug 12, 2025	0.63000000	0.64999998	0.62000000	0.64999998	3.17%	83100
Aug 11, 2025	0.66000003	0.66000003	0.63000000	0.63999999	-3.03%	47800
Aug 08, 2025	0.63999999	0.67000002	0.62000000	0.67000002	4.69%	50600
Aug 07, 2025	0.69000000	0.69000000	0.63999999	0.63999999	-7.25%	26300
Aug 06, 2025	0.69999999	0.72000003	0.63999999	0.69000000	-1.43%	104500
Aug 05, 2025	0.58999997	0.69999999	0.58999997	0.64999998	10.17%	153600
Aug 04, 2025	0.61000001	0.61000001	0.58999997	0.58999997	-3.28%	122500
Aug 01, 2025	0.61000001	0.63000000	0.58999997	0.60000002	-1.64%	112900
Jul 31, 2025	0.60000002	0.61000001	0.58999997	0.61000001	1.67%	7300
Jul 30, 2025	0.58999997	0.61000001	0.58999997	0.60000002	1.69%	16900
Jul 29, 2025	0.60000002	0.61000001	0.58999997	0.61000001	1.67%	32000
Jul 28, 2025	0.58999997	0.60000002	0.58999997	0.60000002	1.69%	12900
Jul 25, 2025	0.60000002	0.61000001	0.60000002	0.61000001	1.67%	16100
Jul 24, 2025	0.60000002	0.61000001	0.58999997	0.60000002	0	25500
Jul 23, 2025	0.58999997	0.61000001	0.58999997	0.60000002	1.69%	43300