Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Nov 25, 2025	0.5620	0.5620	0.5600	0.5600	21,778	-0.00(-0.36%)
Nov 24, 2025	0.5605	0.5700	0.5600	0.5620	14,733	+0.00(+0.36%)
Nov 21, 2025	0.5600	0.5890	0.5600	0.5600	20,800	-0.01(-1.03%)
Nov 20, 2025	0.5891	0.5891	0.5600	0.5658	19,272	-0.01(-2.03%)
Nov 19, 2025	0.5854	0.5854	0.5600	0.5775	8,492	-0.02(-2.92%)
Nov 17, 2025				0.5949	0	-0.01(-0.83%)
Nov 14, 2025	0.5800	0.6100	0.5800	0.5999	9,829	+0.03(+5.25%)
Nov 13, 2025	0.5700	0.6051	0.5700	0.5700	19,826	+0.00(+0.53%)
Nov 12, 2025	0.5700	0.5717	0.5625	0.5670	30,370	-0.01(-2.24%)
Nov 11, 2025	0.5830	0.5830	0.5696	0.5800	15,600	+0.00(+0.00%)
Nov 10, 2025	0.5717	0.5800	0.5645	0.5800	14,203	+0.02(+2.65%)
Nov 07, 2025	0.5601	0.5899	0.5601	0.5650	25,500	-0.02(-4.19%)
Nov 06, 2025	0.5840	0.6000	0.5601	0.5897	81,225	+0.01(+0.98%)
Nov 05, 2025	0.5940	0.5968	0.5840	0.5840	35,092	-0.01(-1.68%)
Nov 04, 2025	0.6000	0.6051	0.5940	0.5940	56,026	-0.00(-0.42%)
Nov 03, 2025	0.6050	0.5965	0.5950	0.5965	23,089	-0.01(-1.89%)
Oct 31, 2025	0.6060	0.6080	0.6060	0.6080	1,400	+0.00(+0.16%)
Oct 30, 2025	0.6070	0.6070	0.6070	0.6070	850	+0.00(+0.17%)
Oct 29, 2025	0.6100		0.6060	0.6060	7,005	-0.01(-1.30%)
Oct 28, 2025	0.6140	0.6140	0.6050	0.6140	3,000	-0.03(-4.51%)
Oct 24, 2025				0.6430	0	+0.04(+6.42%)
Oct 23, 2025	0.6230	0.6275	0.5932	0.6042	14,435	-0.02(-3.33%)
Oct 21, 2025				0.6250	0	-0.00(-0.78%)
Oct 20, 2025	0.5900	0.6300	0.5900	0.6299	30,428	-0.00(-0.02%)
Oct 17, 2025	0.6100	0.6400	0.5850	0.6300	168,950	+0.02(+3.06%)
Oct 16, 2025	0.6124	0.6196	0.6100	0.6113	12,491	-0.01(-1.40%)
Oct 15, 2025	0.6100	0.6200	0.6100	0.6200	6,463	-0.00(-0.32%)
Oct 14, 2025	0.6100	0.6220	0.6100	0.6220	2,148	+0.01(+1.22%)
Oct 13, 2025	0.6100	0.6220	0.6100	0.6145	16,000	-0.01(-2.15%)
Oct 10, 2025	0.6100	0.6280	0.6100	0.6280	2,670	+0.01(+1.70%)
Oct 09, 2025	0.6120	0.6200	0.6120	0.6175	8,600	+0.00(+0.41%)
Oct 08, 2025	0.6160	0.6192	0.6150	0.6150	23,275	-0.01(-0.81%)
Oct 07, 2025	0.6200	0.6224	0.6150	0.6200	45,693	-0.00(-0.32%)
Oct 06, 2025	0.6210	0.6279	0.6200	0.6220	4,919	+0.00(+0.10%)
Oct 03, 2025	0.6254	0.6254	0.6100	0.6214	57,590	-0.00(-0.42%)
Oct 02, 2025	0.6217	0.6342	0.6200	0.6240	3,398	-0.00(-0.56%)
Oct 01, 2025	0.6400	0.6400	0.6100	0.6275	14,326	+0.00(+0.24%)
Sep 30, 2025	0.6400	0.6400	0.6100	0.6260	17,250	-0.01(-2.19%)
Sep 29, 2025	0.6100	0.6400	0.6100	0.6400	26,970	+0.03(+4.30%)
Sep 26, 2025	0.6100	0.6437	0.6100	0.6136	34,895	+0.01(+1.09%)
Sep 25, 2025	0.6250	0.6300	0.6050	0.6070	19,955	-0.01(-2.10%)
Sep 24, 2025	0.6200	0.6200	0.6110	0.6200	94,274	+0.01(+1.64%)
Sep 23, 2025	0.6150	0.6150	0.6050	0.6100	42,900	-0.01(-1.61%)
Sep 22, 2025	0.6250	0.6400	0.6200	0.6200	126,625	-0.01(-1.74%)
Sep 19, 2025	0.6300	0.6497	0.6290	0.6310	19,009	-0.01(-1.61%)
Sep 18, 2025	0.6447	0.6500	0.6400	0.6413	37,707	-0.00(-0.60%)
Sep 17, 2025	0.6357	0.6490	0.6300	0.6452	10,050	+0.00(+0.20%)
Sep 16, 2025	0.6500	0.6500	0.6439	0.6439	7,500	+0.01(+2.21%)
Sep 15, 2025	0.6550	0.6550	0.6200	0.6300	79,178	+0.00(+0.00%)
Sep 12, 2025	0.6300	0.6800	0.6300	0.6300	48,202	+0.00(+0.00%)
Sep 11, 2025	0.6563	0.6615	0.6300	0.6300	3,284	-0.04(-5.26%)
Sep 10, 2025	0.6697	0.6697	0.6105	0.6650	56,200	-0.00(-0.70%)
Sep 09, 2025	0.6400	0.6697	0.6106	0.6697	6,800	+0.01(+0.75%)
Sep 08, 2025	0.6200	0.6647	0.6055	0.6647	99,172	+0.01(+1.56%)
Sep 05, 2025	0.6201	0.6594	0.6200	0.6545	15,240	-0.00(-0.17%)
Sep 04, 2025	0.6200	0.6556	0.6200	0.6556	41,190	+0.02(+3.08%)
Sep 03, 2025	0.6180	0.6360	0.6180	0.6360	16,018	+0.02(+3.41%)

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 Privacy Policy and Terms Of Service.

Financial News

Altigen Communications Inc (OP:ATGN)

Historical Prices

Popular Pages