Altigen Communications(ATGN)
$0.440.00 (0.00%)
ATGN
Altigen Communications historical prices
$0.44
At close:0.00 (0.00%)
Want to see ATGN full AI Analyst Report?
Altigen Communications (ATGN) Historical Prices
29 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | +1.84% | 0 | 0.00 |
| Nov 09, 2026 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | +2.30% | 5,800 | 0.32 |
| Nov 06, 2026 | 0.43 | 0.45 | 0.42 | 0.43 | 0.43 | -1.36% | 0 | 0.00 |
| Nov 05, 2026 | 0.44 | 0.46 | 0.42 | 0.44 | 0.44 | -1.12% | 0 | 0.00 |
| Nov 04, 2026 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | -2.63% | 10,454 | 0.57 |
| Nov 03, 2026 | 0.44 | 0.46 | 0.43 | 0.46 | 0.46 | +2.47% | 19,490 | 1.09 |
| Nov 02, 2026 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 0.00% | 6,750 | 0.38 |
| Oct 30, 2026 | 0.45 | 0.46 | 0.43 | 0.45 | 0.45 | -3.04% | 0 | 0.00 |
| Oct 29, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.43% | 4,322 | 0.24 |
| Oct 28, 2026 | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | +3.13% | 6,000 | 0.34 |
| Oct 27, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | +0.67% | 2,500 | 0.14 |
| Oct 26, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.11% | 10,000 | 0.57 |
| Oct 23, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | +5.39% | 22,326 | 1.22 |
| Oct 22, 2026 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | +0.47% | 0 | 0.00 |
| Oct 21, 2026 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 0.00% | 50,069 | 2.79 |
| Oct 20, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.70% | 3,650 | 0.20 |
| Oct 19, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | +1.42% | 2,000 | 0.11 |
| Oct 16, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.71% | 100 | 0.01 |
| Oct 15, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.16% | 13,353 | 0.75 |
| Oct 14, 2026 | 0.44 | 0.44 | 0.41 | 0.43 | 0.43 | -3.15% | 36,886 | 2.13 |
| Oct 13, 2026 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -0.45% | 0 | 0.00 |
| Oct 12, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.67% | 10,000 | 0.58 |
| Oct 05, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | +2.05% | 7,336 | 0.43 |
| Oct 02, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.00% | 6,000 | 0.35 |
| Oct 01, 2026 | 0.44 | 0.45 | 0.42 | 0.45 | 0.45 | +1.35% | 125,901 | 8.27 |
| Sep 30, 2026 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | +1.14% | 0 | 0.00 |
| Sep 28, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.00% | 1,900 | 0.12 |
| Sep 25, 2026 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -1.57% | 5,160 | 0.33 |
| Sep 24, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | +1.60% | 260 | 0.02 |
| Sep 23, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.45% | 89,512 | 6.12 |
| Sep 22, 2026 | 0.46 | 0.47 | 0.44 | 0.44 | 0.44 | -7.37% | 104,076 | 7.99 |
| Sep 21, 2026 | 0.48 | 0.49 | 0.46 | 0.48 | 0.48 | +5.56% | 0 | 0.00 |
| Sep 18, 2026 | 0.45 | 0.47 | 0.45 | 0.45 | 0.45 | -2.17% | 44,370 | 3.60 |
| Sep 17, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -4.37% | 30,000 | 2.53 |
| Sep 16, 2026 | 0.48 | 0.48 | 0.45 | 0.48 | 0.48 | -2.63% | 42,700 | 3.71 |
| Sep 15, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | +4.00% | 500 | 0.04 |
| Sep 14, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.86% | 23,750 | 2.09 |
| Sep 11, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.62% | 18,100 | 1.62 |
| Sep 10, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | +1.67% | 0 | 0.00 |
| Sep 09, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -3.23% | 50,050 | 4.80 |
| Sep 08, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | +2.06% | 76,103 | 8.19 |
| Sep 07, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.02% | 16,600 | 1.77 |
| Sep 03, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00% | 27,500 | 3.08 |
