Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Aug 15, 2025	0.6350	0.6400	0.6000	0.6300	38,250	+0.03(+5.00%)
Aug 14, 2025	0.6401	0.6401	0.5900	0.6000	134,250	-0.04(-6.70%)
Aug 13, 2025	0.6350	0.6749	0.6350	0.6431	37,063	-0.01(-1.05%)
Aug 12, 2025	0.6300	0.6500	0.6175	0.6499	83,120	+0.01(+2.35%)
Aug 11, 2025	0.6551	0.6551	0.6330	0.6350	47,754	-0.04(-5.22%)
Aug 08, 2025	0.6400	0.6700	0.6199	0.6700	50,590	+0.03(+3.89%)
Aug 07, 2025	0.6897	0.6897	0.6400	0.6449	26,274	-0.04(-6.50%)
Aug 06, 2025	0.7000	0.7200	0.6351	0.6897	104,545	+0.04(+6.11%)
Aug 05, 2025	0.5915	0.7000	0.5900	0.6500	153,622	+0.06(+10.54%)
Aug 04, 2025	0.6100	0.6100	0.5879	0.5880	122,510	-0.02(-2.62%)
Aug 01, 2025	0.6000	0.6280	0.5900	0.6038	112,909	-0.01(-1.00%)
Jul 31, 2025	0.5999	0.6099	0.5900	0.6099	7,289	+0.01(+2.01%)
Jul 30, 2025	0.5931	0.6100	0.5901	0.5979	16,949	-0.01(-1.77%)
Jul 29, 2025	0.6000	0.6087	0.5900	0.6087	32,002	+0.01(+2.05%)
Jul 28, 2025	0.5951	0.6040	0.5900	0.5965	12,925	-0.01(-2.00%)
Jul 25, 2025	0.5968	0.6087	0.5953	0.6087	16,059	+0.01(+2.30%)
Jul 24, 2025	0.6024	0.6098	0.5851	0.5950	25,502	-0.01(-1.64%)
Jul 23, 2025	0.5851	0.6098	0.5851	0.6049	43,254	-0.00(-0.80%)
Jul 22, 2025	0.6000	0.6098	0.5898	0.6098	16,550	+0.02(+3.36%)
Jul 21, 2025	0.6099	0.6100	0.5900	0.5900	26,355	-0.01(-1.58%)
Jul 18, 2025	0.5994	0.6095	0.5950	0.5995	26,983	+0.00(+0.40%)
Jul 17, 2025	0.6000	0.6038	0.5971	0.5971	9,500	-0.01(-1.73%)
Jul 16, 2025	0.5980	0.6076	0.5980	0.6076	4,500	+0.01(+1.18%)
Jul 15, 2025	0.6024	0.6024	0.6005	0.6005	9,780	-0.01(-1.56%)
Jul 14, 2025	0.6010	0.6277	0.6010	0.6100	7,000	+0.02(+3.39%)
Jul 11, 2025	0.5876	0.6240	0.5800	0.5900	223,300	-0.02(-3.36%)
Jul 10, 2025	0.6100	0.6220	0.6100	0.6105	52,030	+0.00(+0.08%)
Jul 09, 2025	0.6000	0.6200	0.5970	0.6100	62,611	+0.01(+1.67%)
Jul 08, 2025	0.5910	0.6277	0.5900	0.6000	84,913	+0.00(+0.00%)
Jul 07, 2025	0.6059	0.6099	0.5725	0.6000	26,806	+0.01(+1.69%)
Jul 03, 2025	0.5903	0.6099	0.5701	0.5900	78,846	-0.01(-1.19%)
Jul 02, 2025	0.6199	0.6200	0.5900	0.5971	64,978	-0.02(-3.69%)
Jul 01, 2025	0.6277	0.6277	0.6200	0.6200	23,000	+0.01(+1.39%)
Jun 30, 2025	0.6219	0.6277	0.6115	0.6115	26,046	-0.02(-2.58%)
Jun 27, 2025	0.6249	0.6277	0.6200	0.6277	16,251	+0.00(+0.11%)
Jun 26, 2025	0.6159	0.6400	0.6005	0.6270	22,000	+0.03(+4.41%)
Jun 25, 2025	0.6100	0.6200	0.6005	0.6005	18,270	-0.01(-1.56%)
Jun 24, 2025	0.6097	0.6150	0.5950	0.6100	34,916	+0.00(+0.53%)
Jun 23, 2025	0.6085	0.6100	0.5650	0.6068	81,645	+0.01(+1.13%)
Jun 20, 2025	0.5856	0.6100	0.5608	0.6000	129,337	+0.03(+4.35%)
Jun 18, 2025	0.5752	0.5752	0.5430	0.5750	46,212	+0.01(+1.32%)
Jun 17, 2025	0.5788	0.5800	0.5571	0.5675	33,015	-0.02(-2.59%)
Jun 16, 2025	0.6000	0.6000	0.5549	0.5826	27,500	-0.01(-1.25%)
Jun 13, 2025	0.6040	0.6048	0.5900	0.5900	16,591	-0.01(-2.32%)
Jun 12, 2025	0.5769	0.6097	0.5769	0.6040	20,546	+0.03(+5.96%)
Jun 11, 2025	0.5720	0.6055	0.5525	0.5700	70,424	+0.02(+3.64%)
Jun 10, 2025	0.5625	0.5720	0.5500	0.5500	48,015	-0.02(-3.37%)
Jun 09, 2025	0.5612	0.5700	0.5610	0.5692	50,771	+0.00(+0.73%)
Jun 06, 2025	0.6159	0.6218	0.5621	0.5651	76,699	-0.05(-8.26%)
Jun 05, 2025	0.6296	0.6296	0.6100	0.6160	9,400	+0.01(+1.03%)
Jun 04, 2025	0.6047	0.6097	0.6000	0.6097	14,100	+0.01(+1.62%)
Jun 03, 2025	0.6000	0.6097	0.5600	0.6000	13,367	+0.06(+11.11%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Financial News

Altigen Communications Inc (OP:ATGN)

Historical Prices

Popular Pages