OTCBB, ATGN End of Day and Historical Stock Data [Altigen Communications Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

OTCBB, ATGN:

22 Aug 25 16:03

LAST: 0.6149	CHANGE: 0.01	OPEN: 0.6500	HIGH: 0.6500	ASK: 0.0000	VOLUME: 26K
LAST: 0.6149	CHG(%): 1.00	PREV: 0.6088	LOW: 0.6100	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
22 Aug 25	0.6500	0.6600	0.6100	0.6149	26K
21 Aug 25	0.6072	0.6088	0.6072	0.6088	4.6K
20 Aug 25	0.6600	0.6600	0.6600	0.6600	500
19 Aug 25	0.6200	0.6796	0.6200	0.6600	25.5K
18 Aug 25	0.6250	0.6250	0.6250	0.6250	8K
15 Aug 25	0.6350	0.6400	0.6000	0.6300	38.2K
14 Aug 25	0.6401	0.6401	0.5900	0.6000	134.2K
13 Aug 25	0.6350	0.6749	0.6350	0.6431	37K
12 Aug 25	0.6300	0.6500	0.6175	0.6499	83.1K
11 Aug 25	0.6551	0.6551	0.6330	0.6350	47.7K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Mar 16, 2010

Purchase Intraday History
for this symbol from Mar 16, 2010

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.63
MA10:	0.63
MA20:	0.63
MA50:	0.61
MA100:	0.56
MA200:	0.60
STO9:	18.72
STO14:	12.42
RSI14:	53.37
WPR14:	-83.39
MTM14:	-0.04
ROC14:	-0.05
ATR:	0.05
Week High:	0.68
Week Low:	0.60
Month High:	0.72
Month Low:	0.59
Year High:	0.84
Year Low:	0.33
Volatility:	5.45