Skip to main content
Altigen Communications, Inc. (ATGN)
OTCMKTS · Delayed Price · Currency is USD
0.575
-0.002 (-0.31%)
At close: Dec 5, 2025

Altigen Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.550.590.550.570.57-0.31%12,700
Dec 4, 20250.570.580.540.580.586.60%6,334
Dec 3, 20250.560.590.540.540.54-5.75%63,004
Dec 2, 20250.540.580.540.570.57-1.71%5,000
Dec 1, 20250.540.580.540.580.580.86%2,000
Nov 28, 20250.550.580.550.580.58-12,700
Nov 26, 20250.560.580.550.580.583.39%30,000
Nov 25, 20250.560.560.560.560.56-0.36%21,778
Nov 24, 20250.560.570.560.560.560.36%14,733
Nov 21, 20250.560.590.560.560.56-1.03%20,800
Nov 20, 20250.590.590.560.570.57-2.03%19,272
Nov 19, 20250.590.590.560.580.58-2.92%8,492
Nov 17, 20250.570.610.560.590.59-0.83%20,942
Nov 14, 20250.610.610.580.600.605.25%9,829
Nov 13, 20250.570.610.570.570.570.53%19,826
Nov 12, 20250.570.570.560.570.57-2.24%30,370
Nov 11, 20250.580.580.570.580.58-15,600
Nov 10, 20250.570.580.560.580.582.65%14,203
Nov 7, 20250.560.590.560.570.57-4.19%25,500
Nov 6, 20250.580.600.560.590.590.98%81,225
Nov 5, 20250.590.600.580.580.58-1.68%35,092
Nov 4, 20250.600.610.590.590.59-0.42%56,026
Nov 3, 20250.610.610.590.600.60-1.89%23,089
Oct 31, 20250.610.610.610.610.610.16%1,400
Oct 30, 20250.610.610.610.610.610.17%850
Oct 29, 20250.610.610.610.610.61-1.30%7,005
Oct 28, 20250.610.610.610.610.61-4.51%3,000
Oct 24, 20250.620.670.610.640.646.42%25,300
Oct 23, 20250.620.630.590.600.60-3.33%14,435
Oct 21, 20250.630.630.630.630.63-0.78%10,300
Oct 20, 20250.590.630.590.630.63-0.02%30,428
Oct 17, 20250.610.640.590.630.633.06%168,950
Oct 16, 20250.620.620.610.610.61-1.40%12,491
Oct 15, 20250.610.620.610.620.62-0.32%6,463
Oct 14, 20250.610.620.610.620.621.22%2,148
Oct 13, 20250.610.620.610.610.61-2.15%16,000
Oct 10, 20250.610.630.610.630.631.70%2,670
Oct 9, 20250.610.620.610.620.620.41%8,600
Oct 8, 20250.620.620.620.620.62-0.81%23,275
Oct 7, 20250.620.620.620.620.62-0.32%45,693
Oct 6, 20250.620.630.620.620.620.10%4,919
Oct 3, 20250.630.630.610.620.62-0.42%57,590
Oct 2, 20250.620.630.620.620.62-0.56%3,398
Oct 1, 20250.640.640.610.630.630.24%14,326
Sep 30, 20250.610.640.610.630.63-2.19%17,250
Sep 29, 20250.610.640.610.640.644.30%26,970
Sep 26, 20250.610.640.610.610.611.09%34,895
Sep 25, 20250.620.630.610.610.61-2.10%19,955
Sep 24, 20250.620.620.610.620.621.64%94,274
Sep 23, 20250.620.620.610.610.61-1.61%42,900
Sep 22, 20250.630.640.620.620.62-1.74%126,625
Sep 19, 20250.650.650.630.630.63-1.61%19,009
Sep 18, 20250.640.650.640.640.64-0.60%37,707
Sep 17, 20250.640.650.630.650.650.20%10,050
Sep 16, 20250.650.650.640.640.642.21%7,500
Sep 15, 20250.660.660.620.630.63-79,178
Sep 12, 20250.630.680.630.630.63-48,202
Sep 11, 20250.660.660.630.630.63-5.26%3,284
Sep 10, 20250.670.670.610.670.67-0.70%56,200
Sep 9, 20250.640.670.610.670.670.75%6,800
Sep 8, 20250.620.660.610.660.661.56%99,172
Sep 5, 20250.620.660.620.650.65-0.17%15,240
Sep 4, 20250.620.660.620.660.663.08%41,190
Sep 3, 20250.620.640.620.640.643.41%16,018
Sep 2, 20250.610.630.610.620.620.33%31,751
Aug 29, 20250.640.640.610.610.61-1.13%9,399
Aug 28, 20250.650.650.610.620.62-3.88%57,130
Aug 27, 20250.610.650.610.650.652.43%16,504
Aug 26, 20250.630.630.610.630.631.52%19,146
Aug 25, 20250.620.620.620.620.620.88%3,052
Aug 22, 20250.630.660.610.610.611.00%26,082
Aug 21, 20250.610.610.610.610.61-7.76%4,662
Aug 20, 20250.660.660.660.660.66-515
Aug 19, 20250.620.680.620.660.665.60%25,588
Aug 18, 20250.630.630.630.630.63-0.79%8,070
Aug 15, 20250.640.640.600.630.635.00%38,250
Aug 14, 20250.640.640.590.600.60-6.70%134,250
Aug 13, 20250.640.670.640.640.64-1.05%37,063
Aug 12, 20250.630.650.620.650.652.35%83,120
Aug 11, 20250.660.660.630.640.64-5.22%47,754
Aug 8, 20250.640.670.620.670.673.89%50,590
Aug 7, 20250.690.690.640.640.64-6.50%26,274
Aug 6, 20250.700.720.640.690.696.11%104,545
Aug 5, 20250.590.700.590.650.6510.54%153,622
Aug 4, 20250.610.610.590.590.59-2.62%122,510
Aug 1, 20250.610.630.590.600.60-1.00%112,909
Jul 31, 20250.600.610.590.610.612.01%7,289
Jul 30, 20250.590.610.590.600.60-1.77%16,949
Jul 29, 20250.600.610.590.610.612.05%32,002
Jul 28, 20250.590.600.590.600.60-2.00%12,925
Jul 25, 20250.600.610.600.610.612.30%16,059
Jul 24, 20250.600.610.590.600.60-1.64%25,502
Jul 23, 20250.590.610.590.600.60-0.80%43,254
Jul 22, 20250.600.610.590.610.613.36%16,550
Jul 21, 20250.610.610.590.590.59-1.58%26,355
Jul 18, 20250.600.610.600.600.600.40%26,983
Jul 17, 20250.600.600.600.600.60-1.73%9,500
Jul 16, 20250.600.610.600.610.611.18%4,500
Jul 15, 20250.600.600.600.600.60-1.56%9,780
Jul 14, 20250.630.630.600.610.613.39%7,000