ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,018.39
      -0.34%
      US Tech 100
      16,952.00
      -0.19%
      Dow Jones
      37,903.29
      0.23%
      Brent Oil
      83.555
      0.02%
      Bitcoin
      57,284.58
      -1.63%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. AltiGen Communications Inc (QB) (ATGN)

      7. AltiGen Communications Inc (QB) (ATGN) Historical

      ATGN AltiGen Communications Inc (QB)

      0.795
      0.00 (0.00%)
      May 01 2024 - Closed
      Delayed by 15 minutes

      ATGN Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 01 2024 0.795 0.00 0.00% 0.77885 0.795 0.76155 53,917
      Apr 30 2024 0.795 0.048 6.43% 0.75 0.82985 0.74 149,159
      Apr 29 2024 0.747 -0.043 -5.44% 0.75 0.75675 0.71 51,900
      Apr 26 2024 0.79 0.04345 5.82% 0.746 0.79 0.74 5,616
      Apr 25 2024 0.746555 0.00171 0.23% 0.74785 0.74785 0.746555 1,200
      Apr 24 2024 0.74485 -0.01335 -1.76% 0.75 0.75 0.74485 4,560
      Apr 23 2024 0.7582 -0.00575 -0.75% 0.75575 0.76188 0.74 12,320
      Apr 22 2024 0.76395 0.03395 4.65% 0.73 0.76395 0.73 5,600
      Apr 19 2024 0.73 -0.0469 -6.04% 0.76 0.77014 0.73 23,375
      Apr 18 2024 0.7769 -0.023 -2.88% 0.78457 0.78457 0.76 13,112
      Apr 17 2024 0.7999 0.03489 4.56% 0.765 0.7999 0.76 28,157
      Apr 16 2024 0.765015 -0.00089 -0.12% 0.76596 0.766 0.76177 12,061
      Apr 15 2024 0.7659 0.0163 2.17% 0.748 0.77295 0.748 33,553
      Apr 12 2024 0.7496 0.01835 2.51% 0.73325 0.7496 0.73325 13,950
      Apr 11 2024 0.73125 -0.01875 -2.50% 0.7495 0.7495 0.73 42,401
      Apr 10 2024 0.75 -0.0045 -0.60% 0.765 0.7695 0.75 45,532
      Apr 09 2024 0.7545 -0.0055 -0.72% 0.765 0.765 0.7545 1,111
      Apr 08 2024 0.76 -0.03 -3.80% 0.74 0.795 0.715 113,353
      Apr 05 2024 0.79 0.0053 0.68% 0.788 0.79 0.788 2,396
      Apr 04 2024 0.7847 0.0008 0.10% 0.7899 0.79 0.7706 30,550
      Apr 03 2024 0.7839 0.0189 2.47% 0.76188 0.7839 0.76188 7,660
      Apr 02 2024 0.765 0.0157 2.10% 0.7494 0.76782 0.738 11,082
      Apr 01 2024 0.7493 -0.04305 -5.43% 0.79 0.79235 0.71 99,321
      Mar 28 2024 0.79235 -0.00665 -0.83% 0.7875 0.7947 0.755 21,685
      Mar 27 2024 0.799 0.029 3.77% 0.77 0.7997 0.7512 25,312
      Mar 26 2024 0.77 -0.03 -3.75% 0.78 0.80 0.755 54,400
      Mar 25 2024 0.80 -0.049 -5.77% 0.7851 0.83245 0.715 159,143
      Mar 22 2024 0.849 0.009 1.07% 0.845 0.8497 0.83985 32,749
      Mar 21 2024 0.84 0.00 0.00% 0.8175 0.85 0.81 32,367
      Mar 20 2024 0.84 -0.01 -1.18% 0.82 0.84 0.80 37,542
      Mar 19 2024 0.85 -0.0078 -0.91% 0.8639 0.8639 0.84 34,577
      Mar 18 2024 0.8578 -0.0222 -2.52% 0.87 0.88594 0.8578 121,258
      Mar 15 2024 0.88 0.11 14.29% 0.7625 0.88 0.735 106,912
      Mar 14 2024 0.77 -0.03 -3.75% 0.816 0.8175 0.72155 318,480
      Mar 13 2024 0.80 -0.0675 -7.78% 0.8725 0.8899 0.795 443,412
      Mar 12 2024 0.8675 0.0178 2.09% 0.85 0.8675 0.8425 22,382
      Mar 11 2024 0.8497 0.0197 2.37% 0.83 0.91 0.83 155,709
      Mar 08 2024 0.83 -0.00571 -0.68% 0.8397 0.85 0.8225 250,571
      Mar 07 2024 0.83571 -0.00429 -0.51% 0.8631 0.92795 0.83 266,611
      Mar 06 2024 0.84 0.05 6.33% 0.80 0.99 0.78 141,750
      Mar 05 2024 0.79 0.0105 1.35% 0.7501 0.82 0.7501 43,996
      Mar 04 2024 0.7795 0.0645 9.02% 0.73 0.799 0.73 98,809
      Mar 01 2024 0.715 0.0125 1.78% 0.717 0.717 0.605 287,278
      Feb 29 2024 0.7025 -0.01755 -2.44% 0.7001 0.72 0.682 24,928
      Feb 28 2024 0.72005 0.01005 1.42% 0.7201 0.7525 0.7001 26,173
      Feb 27 2024 0.71 0.00 0.00% 0.7051 0.7151 0.68 73,150
      Feb 26 2024 0.71 -0.003 -0.42% 0.715 0.7198 0.7051 65,506
      Feb 23 2024 0.713 -0.0178 -2.44% 0.647 0.713 0.601 343,916
      Feb 22 2024 0.7308 -0.0392 -5.09% 0.76 0.77 0.7213 18,930
      Feb 21 2024 0.77 0.00 0.00% 0.73 0.7799 0.72 31,981
      Feb 20 2024 0.77 -0.019 -2.41% 0.80 0.8295 0.762 67,440
      Feb 16 2024 0.789 -0.041 -4.94% 0.82005 0.8225 0.771 21,026
      Feb 15 2024 0.83 -0.0042 -0.50% 0.8341 0.84 0.83 8,500
      Feb 14 2024 0.8342 0.02035 2.50% 0.837 0.84 0.8342 3,500
      Feb 13 2024 0.81385 -0.01115 -1.35% 0.84 0.84 0.79 8,941
      Feb 12 2024 0.825 -0.009 -1.08% 0.8302 0.84 0.82 50,330
      Feb 09 2024 0.834 0.024 2.96% 0.82 0.834 0.77005 18,962
      Feb 08 2024 0.81 0.0199 2.52% 0.775 0.8347 0.775 32,214
      Feb 07 2024 0.7901 -0.0199 -2.46% 0.815 0.815 0.7901 6,087
      Feb 06 2024 0.81 0.0649 8.71% 0.74755 0.82 0.7451 64,451
      Feb 05 2024 0.7451 -0.01462 -1.92% 0.753035 0.7874 0.7451 34,471
      Feb 02 2024 0.75972 0.01972 2.66% 0.7545 0.769 0.74 9,830

      Your Recent History

      USOTC
      ATGN
      AltiGen Communications (QB)
      Delayed Upgrade Clock