AltiGen Communications Inc (QB) (ATGN)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0008 | 0.11954572624 | 0.6692 | 0.699 | 0.65 | 15004 | 0.69220641 | CS |
| 4 | -0.0575 | -7.90378006873 | 0.7275 | 0.735 | 0.65 | 18296 | 0.68179982 | CS |
| 12 | -0.11457 | -14.6029035013 | 0.78457 | 0.8747 | 0.65 | 25690 | 0.76385249 | CS |
| 26 | 0.025 | 3.87596899225 | 0.645 | 0.99 | 0.601 | 47863 | 0.77556107 | CS |
| 52 | -0.09 | -11.8421052632 | 0.76 | 1.17 | 0.51725 | 48568 | 0.7935877 | CS |
| 156 | -1.74 | -72.1991701245 | 2.41 | 2.55 | 0.4155 | 45596 | 0.95008533 | CS |
| 260 | -0.49 | -42.2413793103 | 1.16 | 2.8 | 0.4155 | 42223 | 1.24243818 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720733280 | 0.67 | 0 | 0.00 | 0.6725 | 0.68 | 0.6501 | 35207 |
| 1720646880 | 0.67 | -0.01 | -1.47 | 0.685 | 0.685 | 0.65 | 13510 |
| 1720560540 | 0.68 | -0.019 | -2.72 | 0.6825 | 0.6825 | 0.68 | 839 |
| 1720473600 | 0.699 | 0 | 0.00 | 0.6899999 | 0.699 | 0.675 | 13245 |
| 1720214640 | 0.699 | 0.0298 | 4.45 | 0.6692 | 0.699 | 0.6692 | 32423 |
| 1720041000 | 0.6692 | -0.02505 | -3.61 | 0.68694 | 0.68694 | 0.6588 | 7028 |
| 1719955740 | 0.69425 | 0.00455 | 0.66 | 0.6588 | 0.6997 | 0.6588 | 6946 |
| 1719868980 | 0.6897 | 0.0309 | 4.69 | 0.66 | 0.6899999 | 0.6594 | 21324 |
| 1719610020 | 0.6588 | -0.0014 | -0.21 | 0.6555 | 0.66 | 0.6555 | 24300 |
| 1719523200 | 0.6602 | -0.0099 | -1.48 | 0.665 | 0.66592 | 0.6602 | 8000 |
| 1719437040 | 0.6701 | 0.0099 | 1.50 | 0.66614 | 0.6701 | 0.66614 | 300 |
| 1719350880 | 0.6602 | -0.0108 | -1.61 | 0.676 | 0.676 | 0.6602 | 3100 |
| 1719264540 | 0.671 | 0.0108 | 1.64 | 0.6602 | 0.676 | 0.6602 | 1060 |
| 1719005220 | 0.6602 | 0.0092 | 1.41 | 0.6655 | 0.68 | 0.6564 | 26347 |
| 1718918640 | 0.651 | -0.024 | -3.56 | 0.6825 | 0.6899999 | 0.651 | 19935 |
| 1718746140 | 0.675 | -0.05 | -6.90 | 0.73 | 0.73 | 0.675 | 110173 |
| 1718659680 | 0.725 | -0.0025 | -0.34 | 0.73 | 0.73 | 0.725 | 9150 |
| 1718400300 | 0.7275 | -0.0075 | -1.02 | 0.7275 | 0.7275 | 0.725 | 16550 |
| 1718314140 | 0.735 | 0 | 0.00 | 0.7275 | 0.735 | 0.7275 | 15099 |
| 1718227380 | 0.735 | 0.0152 | 2.11 | 0.717 | 0.735 | 0.717 | 5560 |
| 1718141340 | 0.7198 | 0.00455 | 0.64 | 0.71 | 0.724 | 0.71 | 6501 |
| 1718054880 | 0.71525 | -0.01485 | -2.03 | 0.7301 | 0.7399 | 0.71525 | 75600 |
| 1717795800 | 0.7301 | -0.0324 | -4.25 | 0.76735 | 0.76735 | 0.7301 | 11344 |
| 1717709400 | 0.7625 | 2.0E-5 | 0.00 | 0.7551 | 0.77 | 0.755 | 5506 |
| 1717622460 | 0.76248 | 0.00748 | 0.99 | 0.75812 | 0.7685999 | 0.7551 | 26139 |
| 1717536360 | 0.755 | -0.0001 | -0.01 | 0.7605 | 0.765 | 0.748 | 107204 |
| 1717450140 | 0.7551 | -0.0199 | -2.57 | 0.78 | 0.78 | 0.7551 | 26429 |
| 1717190940 | 0.775 | 0.02 | 2.65 | 0.7675 | 0.775 | 0.76375 | 3575 |
| 1717104540 | 0.755 | -0.025 | -3.21 | 0.78 | 0.78 | 0.755 | 21650 |
| 1717018020 | 0.78 | -0.017 | -2.13 | 0.7501 | 0.79 | 0.7501 | 23159 |
| 1716931740 | 0.797 | 0.006 | 0.76 | 0.77 | 0.797 | 0.7502 | 74950 |
| 1716585840 | 0.791 | 0.0108 | 1.38 | 0.7951 | 0.8197 | 0.77 | 12200 |
| 1716499740 | 0.7802 | -0.0298 | -3.68 | 0.8 | 0.81475 | 0.77 | 22249 |
| 1716412800 | 0.81 | 0 | 0.00 | 0.79 | 0.81 | 0.79 | 3075 |
| 1716326940 | 0.81 | -0.0275 | -3.28 | 0.801 | 0.8145 | 0.782 | 9117 |
| 1716240180 | 0.8375 | 0.0275 | 3.40 | 0.81 | 0.8375 | 0.8 | 13200 |
| 1715981340 | 0.81 | 0 | 0.00 | 0.81 | 0.8199999 | 0.8 | 15420 |
| 1715894940 | 0.81 | 0.00485 | 0.60 | 0.8152 | 0.85585 | 0.768 | 33491 |
| 1715808000 | 0.80515 | -0.040055 | -4.74 | 0.84 | 0.86 | 0.7951 | 28450 |
| 1715722140 | 0.845205 | 0.015205 | 1.83 | 0.83 | 0.8747 | 0.83 | 24518 |
| 1715635200 | 0.83 | -0.035 | -4.05 | 0.865 | 0.865 | 0.7675 | 38155 |
| 1715376000 | 0.865 | 0.03 | 3.59 | 0.8149999 | 0.87 | 0.8005 | 33040 |
| 1715289720 | 0.835 | 0.025 | 3.09 | 0.8105 | 0.835 | 0.8105 | 11271 |
| 1715203200 | 0.81 | -0.0297 | -3.54 | 0.835 | 0.8399 | 0.81 | 25506 |
| 1715117340 | 0.8397 | 0.005335 | 0.64 | 0.83 | 0.8397 | 0.83 | 44268 |
| 1715030940 | 0.834365 | 0.024365 | 3.01 | 0.8189999 | 0.8397 | 0.795 | 55457 |
| 1714771740 | 0.81 | 0.025 | 3.18 | 0.79 | 0.8199999 | 0.78225 | 50532 |
| 1714685340 | 0.785 | -0.01 | -1.26 | 0.77875 | 0.79 | 0.77 | 6700 |
| 1714598400 | 0.795 | 0 | 0.00 | 0.77885 | 0.795 | 0.7615499 | 53917 |
| 1714512600 | 0.795 | 0.048 | 6.43 | 0.75 | 0.82985 | 0.74 | 149159 |
| 1714425720 | 0.747 | -0.043 | -5.44 | 0.75 | 0.75675 | 0.71 | 51900 |
| 1714166580 | 0.79 | 0.043445 | 5.82 | 0.746 | 0.79 | 0.74 | 5616 |
| 1714080300 | 0.746555 | 0.001705 | 0.23 | 0.74785 | 0.74785 | 0.746555 | 1200 |
| 1713994020 | 0.74485 | -0.01335 | -1.76 | 0.75 | 0.75 | 0.74485 | 4560 |
| 1713907740 | 0.7582 | -0.00575 | -0.75 | 0.75575 | 0.76188 | 0.74 | 12320 |
| 1713821340 | 0.76395 | 0.03395 | 4.65 | 0.73 | 0.76395 | 0.73 | 5600 |
| 1713561900 | 0.73 | -0.0469 | -6.04 | 0.76 | 0.77014 | 0.73 | 23375 |
| 1713475500 | 0.7769 | -0.023 | -2.88 | 0.78457 | 0.78457 | 0.76 | 13112 |
| 1713389100 | 0.7999 | 0.034885 | 4.56 | 0.765 | 0.7999 | 0.76 | 28157 |
| 1713302940 | 0.765015 | -0.000885 | -0.12 | 0.76596 | 0.766 | 0.7617699 | 12061 |
| 1713216000 | 0.7659 | 0.0163 | 2.17 | 0.748 | 0.77295 | 0.748 | 33553 |
| 1712957160 | 0.7496 | 0.01835 | 2.51 | 0.73325 | 0.7496 | 0.73325 | 13950 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
