Other OTC - Delayed Quote USD

Altigen Communications, Inc. (ATGN)

0.7900 +0.0434 (+5.82%)
At close: April 26 at 2:10 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.7500 0.7900 0.7400 0.7900 0.7900 5,600
Apr 25, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 1,200
Apr 24, 2024 0.7500 0.7500 0.7400 0.7400 0.7400 4,600
Apr 23, 2024 0.7600 0.7600 0.7400 0.7600 0.7600 12,300
Apr 22, 2024 0.7300 0.7600 0.7300 0.7600 0.7600 5,600
Apr 19, 2024 0.7600 0.7700 0.7300 0.7300 0.7300 23,400
Apr 18, 2024 0.7800 0.7800 0.7600 0.7800 0.7800 13,100
Apr 17, 2024 0.7700 0.8000 0.7600 0.8000 0.8000 28,200
Apr 16, 2024 0.7700 0.7700 0.7600 0.7700 0.7700 12,100
Apr 15, 2024 0.7500 0.7700 0.7500 0.7700 0.7700 33,600
Apr 12, 2024 0.7300 0.7500 0.7300 0.7500 0.7500 14,000
Apr 11, 2024 0.7500 0.7500 0.7300 0.7300 0.7300 42,400
Apr 10, 2024 0.7700 0.7700 0.7500 0.7500 0.7500 45,500
Apr 9, 2024 0.7700 0.7700 0.7500 0.7500 0.7500 1,100
Apr 8, 2024 0.7400 0.8000 0.7200 0.7600 0.7600 113,400
Apr 5, 2024 0.7900 0.7900 0.7900 0.7900 0.7900 2,400
Apr 4, 2024 0.7900 0.7900 0.7700 0.7800 0.7800 30,600
Apr 3, 2024 0.7600 0.7800 0.7600 0.7800 0.7800 7,700
Apr 2, 2024 0.7500 0.7700 0.7400 0.7700 0.7700 11,100
Apr 1, 2024 0.7900 0.7900 0.7100 0.7500 0.7500 99,300
Mar 28, 2024 0.7900 0.7900 0.7600 0.7900 0.7900 21,700
Mar 27, 2024 0.7700 0.8000 0.7500 0.8000 0.8000 25,300
Mar 26, 2024 0.7800 0.8000 0.7600 0.7700 0.7700 54,400
Mar 25, 2024 0.7900 0.8300 0.7200 0.8000 0.8000 159,100
Mar 22, 2024 0.8500 0.8500 0.8400 0.8500 0.8500 32,700
Mar 21, 2024 0.8200 0.8500 0.8100 0.8400 0.8400 32,400
Mar 20, 2024 0.8200 0.8400 0.8000 0.8400 0.8400 37,500
Mar 19, 2024 0.8600 0.8600 0.8400 0.8500 0.8500 34,600
Mar 18, 2024 0.8700 0.8900 0.8600 0.8600 0.8600 121,300
Mar 15, 2024 0.7600 0.8800 0.7400 0.8800 0.8800 106,900
Mar 14, 2024 0.8200 0.8200 0.7200 0.7700 0.7700 318,500
Mar 13, 2024 0.8700 0.8900 0.8000 0.8000 0.8000 443,400
Mar 12, 2024 0.8500 0.8700 0.8400 0.8700 0.8700 22,400
Mar 11, 2024 0.8300 0.9100 0.8300 0.8500 0.8500 155,700
Mar 8, 2024 0.8400 0.8500 0.8200 0.8300 0.8300 250,600
Mar 7, 2024 0.8600 0.9300 0.8300 0.8400 0.8400 266,600
Mar 6, 2024 0.8000 0.9900 0.7800 0.8400 0.8400 141,800
Mar 5, 2024 0.7500 0.8200 0.7500 0.7900 0.7900 44,000
Mar 4, 2024 0.7300 0.8000 0.7300 0.7800 0.7800 98,800
Mar 1, 2024 0.7200 0.7200 0.6100 0.7200 0.7200 287,300
Feb 29, 2024 0.7000 0.7200 0.6800 0.7000 0.7000 24,900
Feb 28, 2024 0.7200 0.7500 0.7000 0.7200 0.7200 26,200
Feb 27, 2024 0.7100 0.7200 0.6800 0.7100 0.7100 73,200
Feb 26, 2024 0.7200 0.7200 0.7100 0.7100 0.7100 65,500
Feb 23, 2024 0.6500 0.7100 0.6000 0.7100 0.7100 343,900
Feb 22, 2024 0.7600 0.7700 0.7200 0.7300 0.7300 18,900
Feb 21, 2024 0.7300 0.7800 0.7200 0.7700 0.7700 32,000
Feb 20, 2024 0.8000 0.8300 0.7600 0.7700 0.7700 67,400
Feb 16, 2024 0.8200 0.8200 0.7700 0.7900 0.7900 21,000
Feb 15, 2024 0.8300 0.8400 0.8300 0.8300 0.8300 8,500
Feb 14, 2024 0.8400 0.8400 0.8300 0.8300 0.8300 3,500
Feb 13, 2024 0.8400 0.8400 0.7900 0.8100 0.8100 8,900
Feb 12, 2024 0.8300 0.8400 0.8200 0.8300 0.8300 50,300
Feb 9, 2024 0.8200 0.8300 0.7700 0.8300 0.8300 19,000
Feb 8, 2024 0.7800 0.8300 0.7800 0.8100 0.8100 32,200
Feb 7, 2024 0.8200 0.8200 0.7900 0.7900 0.7900 6,100
Feb 6, 2024 0.7500 0.8200 0.7500 0.8100 0.8100 64,500
Feb 5, 2024 0.7500 0.7900 0.7500 0.7500 0.7500 34,500
Feb 2, 2024 0.7500 0.7700 0.7400 0.7600 0.7600 9,800
Feb 1, 2024 0.7400 0.7800 0.7200 0.7400 0.7400 19,600
Jan 31, 2024 0.7200 0.7500 0.7200 0.7400 0.7400 18,700
Jan 30, 2024 0.7500 0.7800 0.6900 0.7500 0.7500 24,900
Jan 29, 2024 0.7300 0.8300 0.7300 0.7800 0.7800 36,200
Jan 26, 2024 0.6900 0.7800 0.6900 0.7300 0.7300 69,800
Jan 25, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 3,400
Jan 24, 2024 0.6900 0.6900 0.6800 0.6900 0.6900 16,400
Jan 23, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 700
Jan 22, 2024 0.6900 0.7000 0.6900 0.6900 0.6900 14,200
Jan 19, 2024 0.6800 0.6900 0.6700 0.6900 0.6900 5,900
Jan 18, 2024 0.6800 0.6800 0.6700 0.6700 0.6700 48,600
Jan 17, 2024 0.7200 0.7300 0.6900 0.6900 0.6900 47,000
Jan 16, 2024 0.7100 0.7500 0.7100 0.7300 0.7300 58,000
Jan 12, 2024 0.6500 0.7100 0.6500 0.7100 0.7100 75,900
Jan 11, 2024 0.6500 0.6800 0.6400 0.6700 0.6700 25,100
Jan 10, 2024 0.6600 0.6700 0.6400 0.6500 0.6500 25,400
Jan 9, 2024 0.6400 0.6600 0.6300 0.6600 0.6600 59,500
Jan 8, 2024 0.6300 0.6600 0.6300 0.6500 0.6500 8,000
Jan 5, 2024 0.6600 0.6600 0.6000 0.6400 0.6400 71,200
Jan 4, 2024 0.6200 0.6400 0.6200 0.6400 0.6400 5,100
Jan 3, 2024 0.6200 0.6600 0.6200 0.6400 0.6400 13,400
Jan 2, 2024 0.6000 0.6500 0.5800 0.6200 0.6200 27,300
Dec 29, 2023 0.6100 0.6100 0.6000 0.6000 0.6000 23,700
Dec 28, 2023 0.6000 0.6500 0.6000 0.6100 0.6100 9,300
Dec 27, 2023 0.6400 0.6500 0.6200 0.6400 0.6400 16,100
Dec 26, 2023 0.5600 0.6600 0.5600 0.6500 0.6500 105,200
Dec 22, 2023 0.5600 0.5800 0.5600 0.5600 0.5600 12,300
Dec 21, 2023 0.5700 0.5800 0.5400 0.5700 0.5700 9,500
Dec 20, 2023 0.5800 0.5800 0.5300 0.5800 0.5800 93,700
Dec 19, 2023 0.6000 0.6300 0.5300 0.5900 0.5900 24,800
Dec 18, 2023 0.6900 0.6900 0.6500 0.6500 0.6500 32,200
Dec 15, 2023 0.6700 0.6900 0.6500 0.6800 0.6800 68,600
Dec 14, 2023 0.6700 0.7100 0.6500 0.7100 0.7100 79,700
Dec 13, 2023 0.6700 0.6700 0.6600 0.6700 0.6700 4,800
Dec 12, 2023 0.6700 0.6700 0.6300 0.6300 0.6300 6,400
Dec 11, 2023 0.6100 0.6400 0.6100 0.6300 0.6300 19,200
Dec 8, 2023 0.6300 0.6300 0.6200 0.6200 0.6200 3,900
Dec 7, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 1,000
Dec 6, 2023 0.6500 0.6500 0.6100 0.6200 0.6200 8,800
Dec 5, 2023 0.6500 0.6600 0.6500 0.6500 0.6500 13,500
Dec 4, 2023 0.5600 0.6700 0.5600 0.6600 0.6600 13,600
Dec 1, 2023 0.6700 0.6700 0.5200 0.6600 0.6600 24,700
Nov 30, 2023 0.5300 0.8000 0.5300 0.6700 0.6700 78,800
Nov 29, 2023 0.5500 0.5700 0.5300 0.5300 0.5300 33,900
Nov 28, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 39,400
Nov 27, 2023 0.5700 0.5700 0.5600 0.5600 0.5600 12,500
Nov 24, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 2,000
Nov 22, 2023 0.5800 0.5800 0.5600 0.5600 0.5600 24,000
Nov 21, 2023 0.5200 0.5800 0.5200 0.5800 0.5800 34,100
Nov 20, 2023 0.6000 0.6000 0.5200 0.5700 0.5700 159,600
Nov 17, 2023 0.6000 0.6100 0.6000 0.6000 0.6000 16,600
Nov 16, 2023 0.6100 0.6500 0.5900 0.6000 0.6000 36,300
Nov 15, 2023 0.6300 0.6300 0.6000 0.6000 0.6000 5,000
Nov 14, 2023 0.5800 0.6400 0.5800 0.6100 0.6100 20,900
Nov 13, 2023 0.5700 0.6100 0.5700 0.5800 0.5800 3,200
Nov 10, 2023 0.5700 0.5800 0.5700 0.5700 0.5700 18,400
Nov 9, 2023 0.5700 0.5700 0.5200 0.5500 0.5500 49,700
Nov 8, 2023 0.5700 0.5700 0.5200 0.5400 0.5400 50,200
Nov 7, 2023 0.5500 0.5700 0.5500 0.5700 0.5700 7,100
Nov 6, 2023 0.5700 0.5700 0.5500 0.5500 0.5500 18,800
Nov 3, 2023 0.5700 0.5700 0.5600 0.5600 0.5600 9,000
Nov 2, 2023 0.5600 0.5800 0.5600 0.5700 0.5700 22,400
Nov 1, 2023 0.5800 0.5900 0.5600 0.5800 0.5800 15,100
Oct 31, 2023 0.5800 0.6000 0.5600 0.5900 0.5900 17,100
Oct 30, 2023 0.6200 0.6300 0.5900 0.6000 0.6000 53,700
Oct 27, 2023 0.6200 0.6200 0.5900 0.6000 0.6000 32,200
Oct 26, 2023 0.6700 0.6700 0.6300 0.6300 0.6300 34,400
Oct 25, 2023 0.6400 0.6400 0.6300 0.6300 0.6300 12,000
Oct 24, 2023 0.6400 0.6400 0.6400 0.6400 0.6400 100
Oct 23, 2023 0.6500 0.6500 0.6000 0.6000 0.6000 23,100
Oct 20, 2023 0.6700 0.6700 0.6400 0.6500 0.6500 8,500
Oct 19, 2023 0.6600 0.6700 0.6600 0.6700 0.6700 12,200
Oct 18, 2023 0.6600 0.6700 0.6600 0.6700 0.6700 6,000
Oct 17, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 4,000
Oct 16, 2023 0.6500 0.6600 0.6300 0.6600 0.6600 18,100
Oct 13, 2023 0.6500 0.6800 0.6500 0.6600 0.6600 29,800
Oct 12, 2023 0.6300 0.6800 0.6300 0.6400 0.6400 19,200
Oct 11, 2023 0.6300 0.6700 0.6300 0.6700 0.6700 28,800
Oct 10, 2023 0.6800 0.6900 0.6300 0.6900 0.6900 44,900
Oct 9, 2023 0.6800 0.7300 0.6700 0.6800 0.6800 32,200
Oct 6, 2023 0.6400 0.6900 0.6400 0.6700 0.6700 4,900
Oct 5, 2023 0.6500 0.6500 0.6300 0.6400 0.6400 8,100
Oct 4, 2023 0.7100 0.7100 0.6100 0.6300 0.6300 14,100
Oct 3, 2023 0.6400 0.6600 0.6000 0.6400 0.6400 75,400
Oct 2, 2023 0.5800 0.6700 0.5800 0.6500 0.6500 51,300
Sep 29, 2023 0.6500 0.6900 0.6400 0.6500 0.6500 71,000
Sep 28, 2023 0.7400 0.7400 0.6500 0.6600 0.6600 166,600
Sep 27, 2023 0.7600 0.7700 0.7300 0.7300 0.7300 51,000
Sep 26, 2023 0.7600 0.7700 0.7100 0.7500 0.7500 61,800
Sep 25, 2023 0.7800 0.8400 0.7500 0.7600 0.7600 156,300
Sep 22, 2023 0.8000 0.8000 0.7400 0.8000 0.8000 373,100
Sep 21, 2023 0.8200 0.8200 0.7800 0.8100 0.8100 32,600
Sep 20, 2023 0.8100 0.8200 0.8000 0.8000 0.8000 25,000
Sep 19, 2023 0.8100 0.8300 0.8100 0.8100 0.8100 2,500
Sep 18, 2023 0.8200 0.8500 0.7900 0.7900 0.7900 38,500
Sep 15, 2023 0.8000 0.8300 0.8000 0.8300 0.8300 15,500
Sep 14, 2023 0.8000 0.8800 0.8000 0.8300 0.8300 14,400
Sep 13, 2023 0.8600 0.8600 0.8100 0.8100 0.8100 16,900
Sep 12, 2023 0.9200 0.9200 0.8400 0.8400 0.8400 32,400
Sep 11, 2023 0.9000 0.9200 0.8500 0.8500 0.8500 43,100
Sep 8, 2023 0.9000 0.9100 0.8700 0.8700 0.8700 9,300
Sep 7, 2023 0.8800 0.9000 0.8700 0.8700 0.8700 19,400
Sep 6, 2023 0.9000 0.9200 0.9000 0.9000 0.9000 6,400
Sep 5, 2023 0.9200 0.9400 0.8900 0.8900 0.8900 6,500
Sep 1, 2023 0.8800 0.9100 0.8800 0.9100 0.9100 8,200
Aug 31, 2023 0.8800 0.8900 0.8700 0.8700 0.8700 29,500
Aug 30, 2023 0.9300 0.9300 0.8600 0.8800 0.8800 60,500
Aug 29, 2023 0.9400 0.9400 0.9300 0.9300 0.9300 32,200
Aug 28, 2023 0.9500 0.9500 0.9400 0.9400 0.9400 10,900
Aug 25, 2023 0.9700 0.9700 0.9300 0.9500 0.9500 41,700
Aug 24, 2023 0.9800 1.0200 0.9500 0.9600 0.9600 111,900
Aug 23, 2023 1.0300 1.0300 0.9200 0.9500 0.9500 383,900
Aug 22, 2023 1.0300 1.0600 0.9600 0.9800 0.9800 188,700
Aug 21, 2023 1.0000 1.1200 1.0000 1.0200 1.0200 204,400
Aug 18, 2023 1.0100 1.0500 0.9200 1.0000 1.0000 178,700
Aug 17, 2023 1.0600 1.0700 0.9500 1.0100 1.0100 100,000
Aug 16, 2023 1.0300 1.1700 1.0300 1.0500 1.0500 95,800
Aug 15, 2023 0.9800 1.0900 0.9800 1.0300 1.0300 323,400
Aug 14, 2023 0.8700 1.0100 0.8700 0.9700 0.9700 479,000
Aug 11, 2023 0.7700 0.9000 0.7700 0.8700 0.8700 407,300
Aug 10, 2023 0.7600 0.7900 0.7300 0.7900 0.7900 15,000
Aug 9, 2023 0.7600 0.7600 0.7400 0.7600 0.7600 20,700
Aug 8, 2023 0.7800 0.7800 0.7500 0.7600 0.7600 50,400
Aug 7, 2023 0.8100 0.8100 0.7800 0.7800 0.7800 11,100
Aug 4, 2023 0.8200 0.8400 0.8200 0.8300 0.8300 5,000
Aug 3, 2023 0.8400 0.8400 0.7900 0.8400 0.8400 5,700
Aug 2, 2023 0.8100 0.8200 0.7900 0.8200 0.8200 7,300
Aug 1, 2023 0.8200 0.8500 0.8100 0.8400 0.8400 9,300
Jul 31, 2023 0.8300 0.8500 0.8100 0.8300 0.8300 20,800
Jul 28, 2023 0.8400 0.8800 0.8400 0.8600 0.8600 7,300
Jul 27, 2023 0.8300 0.8600 0.8300 0.8600 0.8600 1,300
Jul 26, 2023 0.8300 0.8700 0.8300 0.8500 0.8500 31,300
Jul 25, 2023 0.8800 0.8800 0.8500 0.8500 0.8500 39,400
Jul 24, 2023 0.8300 0.8800 0.8200 0.8800 0.8800 25,500
Jul 21, 2023 0.8800 0.8800 0.8400 0.8400 0.8400 1,400
Jul 20, 2023 0.8600 0.9000 0.8200 0.8300 0.8300 75,800
Jul 19, 2023 0.9000 0.9100 0.8600 0.8600 0.8600 19,900
Jul 18, 2023 0.9000 0.9300 0.9000 0.9000 0.9000 13,500
Jul 17, 2023 0.9000 0.9200 0.8900 0.9200 0.9200 10,900
Jul 14, 2023 0.8800 0.9200 0.8400 0.9100 0.9100 89,000
Jul 13, 2023 0.8200 0.8900 0.8200 0.8800 0.8800 19,400
Jul 12, 2023 0.7800 0.9200 0.7300 0.8700 0.8700 47,300
Jul 11, 2023 0.7600 0.7800 0.7600 0.7700 0.7700 10,700
Jul 10, 2023 0.7400 0.7800 0.7400 0.7800 0.7800 4,300
Jul 7, 2023 0.7700 0.7900 0.7100 0.7500 0.7500 41,000
Jul 6, 2023 0.7100 0.7800 0.7000 0.7700 0.7700 41,100
Jul 5, 2023 0.7200 0.7700 0.7200 0.7600 0.7600 24,900
Jul 3, 2023 0.7500 0.7500 0.7100 0.7200 0.7200 26,600
Jun 30, 2023 0.7100 0.7500 0.7100 0.7500 0.7500 15,700
Jun 29, 2023 0.7000 0.7500 0.7000 0.7100 0.7100 58,000
Jun 28, 2023 0.6800 0.6900 0.6700 0.6700 0.6700 25,500
Jun 27, 2023 0.6800 0.7000 0.6700 0.7000 0.7000 8,700
Jun 26, 2023 0.6800 0.6900 0.6700 0.6700 0.6700 31,400
Jun 23, 2023 0.6800 0.6800 0.6700 0.6700 0.6700 5,400
Jun 22, 2023 0.6900 0.7000 0.6700 0.6800 0.6800 45,000
Jun 21, 2023 0.6800 0.7000 0.6700 0.6900 0.6900 26,500
Jun 20, 2023 0.6900 0.7000 0.6700 0.6800 0.6800 82,000
Jun 16, 2023 0.7000 0.7000 0.6600 0.6900 0.6900 79,800
Jun 15, 2023 0.7100 0.7200 0.6800 0.7000 0.7000 44,700
Jun 14, 2023 0.7300 0.7300 0.7100 0.7200 0.7200 52,500
Jun 13, 2023 0.7200 0.7400 0.7000 0.7200 0.7200 31,600
Jun 12, 2023 0.7000 0.7400 0.7000 0.7200 0.7200 76,800
Jun 9, 2023 0.7000 0.7100 0.6900 0.7000 0.7000 48,600
Jun 8, 2023 0.7000 0.7000 0.6700 0.7000 0.7000 33,700
Jun 7, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 3,400
Jun 6, 2023 0.7200 0.7200 0.6900 0.6900 0.6900 34,400
Jun 5, 2023 0.7500 0.7500 0.7000 0.7300 0.7300 20,800
Jun 2, 2023 0.7300 0.7500 0.7100 0.7400 0.7400 23,400
Jun 1, 2023 0.7300 0.7400 0.7100 0.7400 0.7400 23,000
May 31, 2023 0.7500 0.7500 0.7400 0.7400 0.7400 2,000
May 30, 2023 0.6800 0.7500 0.6800 0.7400 0.7400 26,700
May 26, 2023 0.7000 0.7000 0.6800 0.6900 0.6900 26,400
May 25, 2023 0.7000 0.7000 0.6900 0.6900 0.6900 28,200
May 24, 2023 0.6700 0.7100 0.6700 0.7100 0.7100 3,600
May 23, 2023 0.6800 0.7000 0.6800 0.6800 0.6800 48,800
May 22, 2023 0.6500 0.7100 0.6500 0.7100 0.7100 131,500
May 19, 2023 0.6400 0.6700 0.6400 0.6500 0.6500 44,100
May 18, 2023 0.5900 0.6900 0.5900 0.6100 0.6100 128,100
May 17, 2023 0.6400 0.6400 0.5500 0.5900 0.5900 21,800
May 16, 2023 0.6100 0.6400 0.5500 0.6400 0.6400 28,500
May 15, 2023 0.5700 0.7000 0.5400 0.6000 0.6000 95,400
May 12, 2023 0.5900 0.5900 0.5100 0.5700 0.5700 74,900
May 11, 2023 0.6300 0.6300 0.6100 0.6100 0.6100 600
May 10, 2023 0.6000 0.6300 0.5900 0.6300 0.6300 32,000
May 9, 2023 0.6000 0.6400 0.5800 0.6400 0.6400 23,800
May 8, 2023 0.6200 0.6500 0.6100 0.6400 0.6400 6,800
May 5, 2023 0.6100 0.6500 0.6100 0.6400 0.6400 31,400
May 4, 2023 0.6200 0.6300 0.5900 0.5900 0.5900 11,900
May 3, 2023 0.5800 0.6300 0.5800 0.6300 0.6300 2,600
May 2, 2023 0.6300 0.6300 0.6000 0.6000 0.6000 6,600
May 1, 2023 0.6400 0.6400 0.5700 0.6200 0.6200 17,200
Apr 28, 2023 0.5300 0.6300 0.5300 0.6300 0.6300 23,600
Apr 27, 2023 0.5500 0.6500 0.5500 0.5900 0.5900 56,300

Related Tickers

CXDO Crexendo, Inc.
4.1800
-0.95%
 
FULO FullNet Communications, Inc.
0.2398
-7.58%
 
NWTT NW Tech Capital, Inc.
0.0002
+19,900.00%
 
DTGI Digerati Technologies, Inc.
0.0397
+57.13%
 
KTEL KonaTel, Inc.
0.5862
-2.30%
 
IDT IDT Corporation
36.15
-0.44%
 
RDCM RADCOM Ltd.
8.66
-0.92%
 
SIFY Sify Technologies Limited
1.1900
-5.56%
 
GOGO Gogo Inc.
9.14
+3.98%
 
BCE BCE Inc.
32.62
-0.82%