AltiGen Communications Inc (QB) Historical Data - ATGN | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
AltiGen Communications Inc (QB) (ATGN)
AltiGen Communications Inc (QB) (ATGN) Historical

AltiGen Communications Inc (QB) (ATGN)

0.746555

0.00

(0.00%)

Closed April 26 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.013445	-1.76907894737	0.76	0.77014	0.73	9411	0.74328501	CS
4	-0.043445	-5.49936708861	0.79	0.7999	0.71	26384	0.75799251	CS
12	-0.007945	-1.05301524188	0.7545	0.99	0.601	70113	0.78620506	CS
26	0.075555	11.2600596125	0.671	0.99	0.51725	48848	0.73594555	CS
52	0.246555	49.311	0.5	1.17	0.48	50119	0.7804898	CS
156	-1.353445	-64.4497619048	2.1	2.55	0.4155	45088	1.00290085	CS
260	-0.453445	-37.7870833333	1.2	2.8	0.4155	43456	1.2413856	CS

Date	Close	Change	Change %	Open	High	Low	Volume
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
1712870760	0.73125	-0.01875	-2.50	0.7495	0.7495	0.73	42401
1712784000	0.75	-0.0045	-0.60	0.765	0.7695	0.75	45532
1712698140	0.7544999	-0.0055	-0.72	0.765	0.765	0.7544999	1111
1712611200	0.76	-0.03	-3.80	0.74	0.795	0.715	113353
1712352000	0.79	0.0053001	0.68	0.788	0.79	0.788	2396
1712265780	0.7846999	0.0007999	0.10	0.7899	0.79	0.7705999	30550
1712179500	0.7839	0.0189	2.47	0.76188	0.7839	0.76188	7660
1712092980	0.765	0.0157	2.10	0.7494	0.7678199	0.738	11082
1712006940	0.7493	-0.04305	-5.43	0.79	0.79235	0.71	99321
1711660800	0.79235	-0.00665	-0.83	0.7875	0.7947	0.755	21685
1711574580	0.799	0.029	3.77	0.77	0.7997	0.7512	25312
1711488540	0.77	-0.03	-3.75	0.78	0.8	0.755	54400
1711401600	0.8	-0.049	-5.77	0.7851	0.83245	0.715	159143
1711142880	0.849	0.009	1.07	0.845	0.8497	0.83985	32749
1711056240	0.84	0	0.00	0.8175	0.85	0.81	32367
1710970140	0.84	-0.01	-1.18	0.8199999	0.84	0.8	37542
1710883740	0.85	-0.0078	-0.91	0.8639	0.8639	0.84	34577
1710796800	0.8578	-0.0222	-2.52	0.87	0.88594	0.8578	121258
1710537720	0.88	0.11	14.29	0.7625	0.88	0.735	106912
1710451740	0.77	-0.03	-3.75	0.8159999	0.8175	0.72155	318480
1710365340	0.8	-0.0675	-7.78	0.8725	0.8899	0.795	443412
1710278940	0.8675	0.0178	2.09	0.85	0.8675	0.8425	22382
1710192540	0.8497	0.0197	2.37	0.83	0.91	0.83	155709
1709936640	0.83	-0.00571	-0.68	0.8397	0.85	0.8225	250571
1709850360	0.8357099	-0.00429	-0.51	0.8631	0.92795	0.83	266611
1709764080	0.84	0.05	6.33	0.8	0.99	0.78	141750
1709677620	0.79	0.0105	1.35	0.7501	0.8199999	0.7501	43996
1709590980	0.7795	0.0645	9.02	0.73	0.799	0.73	98809
1709332140	0.715	0.0125	1.78	0.717	0.717	0.605	287278
1709245440	0.7025	-0.01755	-2.44	0.7000999	0.72	0.682	24928
1709159100	0.72005	0.01005	1.42	0.7201	0.7524999	0.7000999	26173
1709072940	0.71	0	0.00	0.7050999	0.7151	0.68	73150
1708986360	0.71	-0.003	-0.42	0.715	0.7198	0.7050999	65506
1708726800	0.713	-0.0178	-2.44	0.647	0.713	0.601	343916
1708640940	0.7308	-0.0392	-5.09	0.76	0.77	0.7213	18930
1708554000	0.77	0	0.00	0.73	0.7799	0.72	31981
1708467600	0.77	-0.019	-2.41	0.8	0.8295	0.762	67440
1708122180	0.789	-0.041	-4.94	0.8200499	0.8225	0.771	21026
1708036140	0.83	-0.0042	-0.50	0.8340999	0.84	0.83	8500
1707949620	0.8342	0.02035	2.50	0.837	0.84	0.8342	3500
1707863340	0.81385	-0.01115	-1.35	0.84	0.84	0.79	8941
1707776940	0.825	-0.009	-1.08	0.8302	0.84	0.8199999	50330
1707517200	0.834	0.024	2.96	0.8199999	0.834	0.77005	18962
1707431280	0.81	0.0199	2.52	0.775	0.8347	0.775	32214
1707344940	0.7901	-0.0199	-2.46	0.8149999	0.8149999	0.7901	6087
1707258480	0.81	0.0649	8.71	0.74755	0.8199999	0.7451	64451
1707172140	0.7451	-0.01462	-1.92	0.753035	0.7874	0.7451	34471
1706912580	0.7597199	0.0197199	2.66	0.7544999	0.769	0.74	9830
1706826540	0.74	0	0.00	0.74	0.7794	0.72	19568
1706740140	0.74	-0.01	-1.33	0.7245	0.7499	0.7245	18666
1706653320	0.75	-0.025	-3.23	0.75	0.775	0.687	24883
1706567340	0.775	0.0425	5.80	0.7325	0.83	0.7325	36150
1706307780	0.7325	0.045	6.55	0.6899999	0.78	0.6898	69788

AltiGen Communications (QB)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions