AltiGen Communications Stock Price History, ATGN Historical Prices

Add to My Stocks
$0.5 $0 (0%) ATGN stock closing price Aug 14, 2018 (Closing)

We provide 10 years stock price data for free. You can download AltiGen Communications stock price history here. Historical stock prices are provided with the open, high, low, close, volume, and AltiGen Communications P/E ratio data for the stock. The AltiGen Communications stock price history chart shows that the stock price was at a low of $0.11 on Oct 23, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-08-13 0.45 0.5 0.45 0.5 4,700 11.25 1.26
2018-08-09 0.47 0.5 0.41 0.49 31,300 11.23 1.25
2018-08-07 0.47 0.51 0.47 0.51 6,700 11.59 1.29
2018-08-06 0.5 0.51 0.5 0.51 500 11.59 1.29
2018-08-03 0.5 0.51 0.5 0.51 4,100 11.59 1.29
2018-08-02 0.49 0.51 0.49 0.51 20,600 11.59 1.29
2018-08-01 0.52 0.52 0.49 0.52 11,647 11.82 1.32
2018-07-31 0.47 0.52 0.47 0.52 2,100 11.82 1.32
2018-07-27 0.53 0.54 0.5 0.54 7,400 12.27 1.37
2018-07-26 0.52 0.56 0.52 0.54 60,842 12.27 1.37
2018-07-25 0.52 0.52 0.52 0.52 11,364 11.82 1.32
2018-07-24 0.52 0.52 0.48 0.52 7,825 11.82 1.32
2018-07-20 0.51 0.52 0.49 0.52 1,100 11.82 1.32
2018-07-18 0.47 0.53 0.47 0.53 4,100 12.05 1.34
2018-07-17 0.5 0.54 0.5 0.53 12,100 12.05 1.34
2018-07-12 0.52 0.52 0.5 0.5 7,740 11.36 1.27
2018-07-11 0.5 0.52 0.5 0.52 13,700 11.82 1.32
2018-07-10 0.52 0.52 0.5 0.52 6,600 11.82 1.32
2018-07-09 0.52 0.52 0.52 0.52 379 11.82 1.32
2018-07-06 0.52 0.52 0.52 0.52 4,619 11.82 1.32
2018-07-05 0.43 0.52 0.43 0.52 19,950 11.82 1.32
2018-07-03 0.52 0.52 0.52 0.52 450 11.82 1.32
2018-07-02 0.55 0.55 0.52 0.53 22,500 12.05 1.34
2018-06-29 0.55 0.56 0.55 0.56 33,342 12.68 1.41
2018-06-28 0.48 0.55 0.48 0.55 19,795 12.5 1.39
2018-06-27 0.54 0.55 0.54 0.55 8,050 12.5 1.39
2018-06-26 0 0 0 0.54 0 - -
2018-06-25 0.54 0.54 0.54 0.54 400 12.23 1.36
2018-06-22 0.52 0.54 0.52 0.54 2,300 12.27 1.37
2018-06-21 0 0 0 0.52 0 - -
2018-06-20 0.43 0.52 0.43 0.52 10,937 11.82 1.32
2018-06-19 0.56 0.56 0.54 0.55 900 12.5 1.39
2018-06-18 0.57 0.57 0.48 0.56 10,625 12.73 1.42
2018-06-15 0.57 0.57 0.57 0.57 100 12.96 1.45
2018-06-14 0 0 0 0.57 0 - -
2018-06-13 0.51 0.57 0.5 0.57 5,610 12.91 1.44
2018-06-12 0.57 0.57 0.57 0.57 556 12.91 1.44
2018-06-11 0.57 0.57 0.5 0.57 1,300 12.91 1.44
2018-06-08 0 0 0 0.56 0 - -
2018-06-07 0.48 0.56 0.48 0.56 1,000 12.71 1.42
2018-06-06 0.47 0.59 0.47 0.59 10,500 13.36 1.49
2018-06-05 0.51 0.55 0.5 0.51 35,605 11.59 1.29
2018-06-04 0.61 0.61 0.46 0.55 930 12.5 1.39
2018-06-01 0.55 0.61 0.47 0.55 22,649 12.5 1.39
2018-05-31 0.56 0.58 0.55 0.58 8,375 13.18 1.47
2018-05-30 0.56 0.61 0.56 0.61 547 13.86 1.55
2018-05-29 0.61 0.61 0.56 0.6 5,623 13.52 1.51
2018-05-28 0 0 0 0.61 0 - -
2018-05-25 0.56 0.61 0.56 0.61 15,900 13.75 1.53
2018-05-24 0.6 0.6 0.55 0.59 8,550 13.34 1.49
2018-05-23 0 0 0 0.6 0 - -
2018-05-22 0.59 0.6 0.56 0.6 7,207 13.64 1.52
2018-05-21 0 0 0 0.61 0 - -
2018-05-18 0.61 0.61 0.61 0.61 3,701 13.75 1.53
2018-05-17 0.63 0.63 0.56 0.61 11,863 13.75 1.53
2018-05-16 0.61 0.61 0.61 0.61 4,543 13.86 1.55
2018-05-15 0.61 0.61 0.6 0.6 5,300 13.64 1.52
2018-05-14 0.61 0.62 0.58 0.62 45,043 14.09 1.57
2018-05-11 0.59 0.61 0.59 0.61 250 13.86 1.55
2018-05-10 0.63 0.63 0.59 0.61 6,205 13.86 1.55
2018-05-09 0.59 0.63 0.59 0.63 17,154 14.32 1.6
2018-05-08 0.63 0.63 0.63 0.63 1,000 14.32 1.6
2018-05-07 0.62 0.63 0.59 0.63 8,220 14.32 1.6
2018-05-04 0.63 0.63 0.59 0.63 1,366 14.32 1.6
2018-05-03 0.63 0.63 0.63 0.63 2,117 14.32 1.6
2018-05-02 0.63 0.63 0.59 0.63 3,150 14.32 1.6
2018-05-01 0.64 0.64 0.6 0.63 10,002 14.32 1.6
2018-04-30 0.58 0.64 0.58 0.64 79,349 14.55 1.62
2018-04-27 0.56 0.58 0.48 0.58 30,980 13.18 1.47
2018-04-26 0.51 0.56 0.51 0.56 9,865 12.61 1.41
2018-04-25 0.58 0.58 0.56 0.56 12,806 12.68 1.41
2018-04-24 0.56 0.59 0.56 0.59 34,235 13.34 1.49
2018-04-23 0.59 0.59 0.55 0.59 7,200 13.41 1.5
2018-04-20 0.55 0.63 0.55 0.57 47,403 12.96 1.45
2018-04-19 0.51 0.54 0.46 0.54 19,150 23.48 1.44
2018-04-18 0.46 0.5 0.46 0.5 5,119 21.74 1.33
2018-04-17 0.5 0.51 0.5 0.51 3,400 22.17 1.36
2018-04-16 0.48 0.52 0.48 0.51 23,954 22.17 1.36
2018-04-13 0.48 0.5 0.48 0.5 5,250 21.74 1.33
2018-04-12 0.5 0.52 0.5 0.52 12,673 22.61 1.38
2018-04-11 0.49 0.5 0.46 0.5 23,827 21.74 1.33
2018-04-10 0.49 0.49 0.47 0.49 7,600 21.09 1.29
2018-04-09 0.45 0.49 0.42 0.49 59,576 21.09 1.29
2018-04-06 0.5 0.5 0.5 0.5 500 21.74 1.33
2018-04-05 0.5 0.5 0.5 0.5 500 21.74 1.33
2018-04-04 0.47 0.53 0.47 0.52 9,671 22.61 1.38
2018-04-03 0.48 0.53 0.46 0.53 68,229 22.96 1.4
2018-04-02 0.53 0.53 0.45 0.51 101,865 22.17 1.36
2018-03-30 0 0 0 0.53 0 - -
Get more Data

AltiGen Communications Stock History Chart

View ATGN PE ratio, PS ratio stocks charts and compare with peers.
ATGN Chart
Note: Compare AltiGen Communications stock price history with the index and industry peers.

AltiGen Communications Stock Price History: Past 5 years

Max Stock Price0.64Feb 22,2018
Min Stock Price0.11Oct 23,2013
Avg Stock Price0.28

AltiGen Communications Historical PE ratio: Past 5 years

Max PE Ratio48.9Mar 30,2015
Min PE Ratio7.13Nov 25,2015
Avg PE Ratio20.19

AltiGen Communications Historical PS ratio: Past 5 years

Max PS Ratio1.7Feb 22,2018
Min PS Ratio0.13Oct 23,2013
Avg PS Ratio0.71

ATGN Industry Peers

Company Price Change (%)
Clearone (CLRO)2.450.05 (2.08%)
5barz International Inc (BARZ)0.060 (0%)
Lattice (LTTC)0.010 (0%)
Cisco (CSCO)440.25 (0.57%)
Interactive Intelligence (ININ)60.50.05 (0.08%)
Callwave (CLWA)5.50 (0%)
One Horizon Group (OHGI)0.30.01 (3.45%)

AltiGen Communications share price history helps an investor analyze a company's history and do AltiGen Communications stock analysis . The price and volume changes on a daily basis is provided in the AltiGen Communications stock price history. An abnormally high daily 0 typically implies breaking news or earnings release. ATGN stock saw a high of $0, and a low of $0 on last trading day. The average P/S ratio was 0.71 as can be seen from AltiGen Communications stock history.