Altigen Communications, Inc. ATGN
0.43 USD 0.00 (+0.00%)
Regular-session close
0.43 Day range 0.45
0.35 52-week range 0.65
- YTD
- 0.00%
- 1 year
- -24.56%
ATGN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.00 | 0.00% | 1,000 |
| Nov 12, 2026 | 0.43 | 0.45 | 0.42 | 0.43 | -0.01 | -2.27% | 20,900 |
| Nov 11, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 0.42 | 0.44 | 0.42 | 0.44 | -0.01 | -2.22% | 5,800 |
| Nov 6, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 0.43 | 0.45 | 0.43 | 0.45 | -0.01 | -2.17% | 10,500 |
| Nov 3, 2026 | 0.44 | 0.46 | 0.43 | 0.46 | +0.01 | +2.22% | 19,500 |
| Nov 2, 2026 | 0.43 | 0.45 | 0.43 | 0.45 | -0.01 | -2.17% | 6,800 |
| Oct 30, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.00 | 0.00% | 4,300 |
| Oct 28, 2026 | 0.45 | 0.46 | 0.44 | 0.46 | +0.01 | +2.22% | 6,000 |
| Oct 27, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.00 | 0.00% | 2,500 |
| Oct 26, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.00 | 0.00% | 10,000 |
| Oct 23, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | +0.02 | +4.65% | 22,300 |
| Oct 22, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 0.43 | 0.43 | 0.42 | 0.43 | 0.00 | 0.00% | 50,100 |
| Oct 20, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.00 | 0.00% | 3,700 |
| Oct 19, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | +0.01 | +2.38% | 2,000 |
| Oct 16, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | -0.01 | -2.33% | 100 |
| Oct 15, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.00 | 0.00% | 13,400 |
| Oct 14, 2026 | 0.44 | 0.44 | 0.41 | 0.43 | -0.02 | -4.44% | 36,900 |
| Oct 13, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.00 | 0.00% | 10,000 |
| Oct 5, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | +0.01 | +2.27% | 7,300 |
| Oct 2, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | -0.01 | -2.22% | 6,000 |
| Oct 1, 2026 | 0.44 | 0.45 | 0.42 | 0.45 | +0.01 | +2.27% | 125,900 |
| Sep 30, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.00 | 0.00% | 1,900 |
| Sep 25, 2026 | 0.44 | 0.45 | 0.44 | 0.44 | -0.01 | -2.22% | 5,200 |
| Sep 24, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | +0.01 | +2.27% | 300 |
| Sep 23, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.00 | 0.00% | 89,500 |
| Sep 22, 2026 | 0.46 | 0.47 | 0.44 | 0.44 | -0.01 | -2.22% | 104,100 |
| Sep 21, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 0.45 | 0.47 | 0.45 | 0.45 | -0.01 | -2.17% | 44,400 |
| Sep 17, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | -0.02 | -4.17% | 30,000 |
| Sep 16, 2026 | 0.48 | 0.48 | 0.45 | 0.48 | -0.01 | -2.04% | 42,700 |
| Sep 15, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | +0.01 | +2.08% | 500 |
| Sep 14, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.00 | 0.00% | 23,800 |
| Sep 11, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.00 | 0.00% | 18,100 |
| Sep 10, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | -0.02 | -4.00% | 50,100 |
| Sep 8, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | +0.01 | +2.04% | 76,100 |
| Sep 4, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | -0.01 | -2.00% | 16,600 |
| Sep 3, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 0.00% | 27,500 |
| Sep 2, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.00 | 0.00% | 72,500 |
| Sep 1, 2026 | 0.48 | 0.50 | 0.48 | 0.50 | +0.02 | +4.17% | 3,200 |
| Aug 31, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | -0.02 | -4.00% | 24,000 |
| Aug 28, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | +0.02 | +4.17% | 1,000 |
| Aug 27, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 0.48 | 0.48 | 0.45 | 0.48 | -0.01 | -2.04% | 43,100 |
| Aug 25, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | -0.02 | -3.92% | 900 |
| Aug 24, 2026 | 0.48 | 0.51 | 0.48 | 0.51 | 0.00 | 0.00% | 4,500 |
| Aug 21, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | +0.02 | +4.08% | 10,900 |
| Aug 19, 2026 | 0.48 | 0.51 | 0.48 | 0.49 | -0.06 | -10.91% | 7,400 |
| Aug 18, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | +0.03 | +5.77% | 1,000 |
| Aug 14, 2026 | 0.46 | 0.52 | 0.46 | 0.52 | +0.04 | +8.33% | 64,900 |
65 days, newest first. Daily bars as drawn on the ATGN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.