AltiGen Communications Inc (QB) (ATGN)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0235 | -3.8304808476 | 0.6135 | 0.6135 | 0.5855 | 29184 | 0.59097976 | CS |
| 4 | -0.03 | -4.83870967742 | 0.62 | 0.649 | 0.5855 | 28141 | 0.61681633 | CS |
| 12 | -0.075 | -11.2781954887 | 0.665 | 0.7 | 0.4207 | 55317 | 0.60438534 | CS |
| 26 | -0.2739 | -31.7050584558 | 0.8639 | 0.8747 | 0.4207 | 42292 | 0.674552 | CS |
| 52 | -0.22485 | -27.5940357121 | 0.81485 | 0.99 | 0.4207 | 47284 | 0.70334041 | CS |
| 156 | -1.26 | -68.1081081081 | 1.85 | 2.35 | 0.4155 | 47981 | 0.88461764 | CS |
| 260 | -0.54 | -47.7876106195 | 1.13 | 2.8 | 0.4155 | 43051 | 1.20229693 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726694460 | 0.5927 | 0.0047 | 0.80 | 0.593 | 0.593 | 0.59 | 5000 |
| 1726608240 | 0.588 | -0.007 | -1.18 | 0.595 | 0.5962499 | 0.588 | 7216 |
| 1726521720 | 0.595 | 0.005 | 0.85 | 0.589 | 0.6 | 0.588 | 23061 |
| 1726262940 | 0.59 | -0.01625 | -2.68 | 0.6135 | 0.6135 | 0.589 | 81459 |
| 1726176540 | 0.60625 | 0 | 0.00 | 0.60625 | 0.60625 | 0.60625 | 0 |
| 1726090140 | 0.60625 | 0.00525 | 0.87 | 0.60625 | 0.60625 | 0.60625 | 500 |
| 1726003500 | 0.601 | -0.0001 | -0.02 | 0.5995 | 0.601 | 0.5995 | 3363 |
| 1725917160 | 0.6011 | 0.00221 | 0.37 | 0.6 | 0.611 | 0.598 | 21795 |
| 1725658020 | 0.59889 | 0.00289 | 0.48 | 0.5925 | 0.6 | 0.591 | 17534 |
| 1725571440 | 0.596 | -0.0091 | -1.50 | 0.61047 | 0.61047 | 0.596 | 8900 |
| 1725485040 | 0.6051 | -0.0049 | -0.80 | 0.605 | 0.6051 | 0.605 | 600 |
| 1725398880 | 0.61 | -0.02 | -3.17 | 0.6225 | 0.63 | 0.61 | 9975 |
| 1725053340 | 0.63 | -0.01 | -1.56 | 0.605 | 0.63 | 0.6 | 16394 |
| 1724966400 | 0.64 | 0 | 0.00 | 0.6225 | 0.64 | 0.605 | 27440 |
| 1724880360 | 0.64 | -0.009 | -1.39 | 0.605 | 0.64 | 0.6 | 113467 |
| 1724794080 | 0.649 | 0.024 | 3.84 | 0.63 | 0.649 | 0.59 | 23437 |
| 1724707740 | 0.625 | 0.025 | 4.17 | 0.59 | 0.626 | 0.5861 | 68475 |
| 1724448480 | 0.6 | -0.01586 | -2.58 | 0.61 | 0.62 | 0.6 | 46113 |
| 1724362140 | 0.61586 | -0.00714 | -1.15 | 0.62 | 0.62 | 0.586175 | 31801 |
| 1724275380 | 0.623 | -0.0004 | -0.06 | 0.62 | 0.6233 | 0.591 | 49526 |
| 1724188800 | 0.6234 | 0.0079 | 1.28 | 0.6166 | 0.6247 | 0.6155 | 7285 |
| 1724102880 | 0.6155 | -0.0044 | -0.71 | 0.6247 | 0.6247 | 0.6 | 45720 |
| 1723843740 | 0.6199 | 0.0133 | 2.19 | 0.6153999 | 0.625 | 0.613 | 9234 |
| 1723756860 | 0.6066 | -0.01175 | -1.90 | 0.615 | 0.625 | 0.606 | 12205 |
| 1723670820 | 0.61835 | -0.02865 | -4.43 | 0.6284999 | 0.645 | 0.601 | 55085 |
| 1723584360 | 0.647 | 0.00595 | 0.93 | 0.6385 | 0.647 | 0.604 | 61938 |
| 1723497900 | 0.64105 | -0.00195 | -0.30 | 0.621 | 0.64105 | 0.621 | 7633 |
| 1723238400 | 0.643 | 0.027 | 4.38 | 0.618 | 0.649 | 0.615 | 42897 |
| 1723152000 | 0.616 | -0.008 | -1.28 | 0.621 | 0.6218 | 0.601 | 12340 |
| 1723065720 | 0.624 | -0.004 | -0.64 | 0.652 | 0.6569 | 0.615 | 118900 |
| 1722979800 | 0.628 | 0.163 | 35.05 | 0.55 | 0.6645 | 0.52 | 414532 |
| 1722893340 | 0.465 | -0.2016 | -30.24 | 0.679 | 0.679 | 0.4207 | 719820 |
| 1722634140 | 0.6666 | -0.01765 | -2.58 | 0.67 | 0.68 | 0.6264999 | 233285 |
| 1722547620 | 0.68425 | -0.0045 | -0.65 | 0.6975 | 0.698 | 0.67 | 92100 |
| 1722461340 | 0.68875 | 0.00875 | 1.29 | 0.6898 | 0.7 | 0.68875 | 61050 |
| 1722374820 | 0.68 | 0.004627 | 0.69 | 0.67 | 0.6899 | 0.67 | 46383 |
| 1722288180 | 0.675373 | 0.033373 | 5.20 | 0.67 | 0.68 | 0.66 | 12848 |
| 1722029100 | 0.642 | -0.018 | -2.73 | 0.67 | 0.67 | 0.64 | 111732 |
| 1721942400 | 0.66 | -0.01995 | -2.93 | 0.69093 | 0.691827 | 0.66 | 37536 |
| 1721856480 | 0.67995 | -5.0E-5 | -0.01 | 0.6899999 | 0.69592 | 0.66 | 30431 |
| 1721770140 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 2100 |
| 1721683740 | 0.68 | -0.002425 | -0.36 | 0.66 | 0.68 | 0.6501 | 7990 |
| 1721424180 | 0.6824249 | 0.0224249 | 3.40 | 0.66 | 0.7 | 0.65 | 13000 |
| 1721337960 | 0.66 | -0.01 | -1.49 | 0.65 | 0.6899 | 0.65 | 9870 |
| 1721251320 | 0.67 | -0.02 | -2.90 | 0.66 | 0.67 | 0.65 | 77400 |
| 1721164920 | 0.6899999 | 0.0111499 | 1.64 | 0.66 | 0.69485 | 0.63 | 87163 |
| 1721078940 | 0.67885 | 0.004763 | 0.71 | 0.68 | 0.69485 | 0.6593 | 65408 |
| 1720819200 | 0.674087 | 0.004087 | 0.61 | 0.67 | 0.6899999 | 0.665 | 38332 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
