Yahoo

Correo

U.S. markets open in 31 minutes

F S&P 500
5,211.00
+4.50(+0.09%)
F Dow Jones
39,023.00
+26.00(+0.07%)
F Nasdaq
18,182.50
-13.00(-0.07%)
E-mini Russell 2000 Index Futur
2,076.50
+5.40(+0.26%)
Petróleo
78.06
-0.42(-0.54%)
Oro
2,323.10
-8.10(-0.35%)

Altigen Communications, Inc. (ATGN)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

0.8344

+0.0244

(+3.01%)

Al cierre: 03:54PM EDT

Periodo de tiempo:

07 may 2023 - 07 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
06 may 2024	0.8200	0.8400	0.8000	0.8300	0.8300	55,500
03 may 2024	0.7900	0.8200	0.7800	0.8100	0.8100	50,500
02 may 2024	0.7800	0.7900	0.7700	0.7900	0.7900	6,700
01 may 2024	0.7800	0.8000	0.7600	0.8000	0.8000	53,900
30 abr 2024	0.7500	0.8300	0.7400	0.8000	0.8000	149,200
29 abr 2024	0.7500	0.7600	0.7100	0.7500	0.7500	51,900
26 abr 2024	0.7500	0.7900	0.7400	0.7900	0.7900	5,600
25 abr 2024	0.7500	0.7500	0.7500	0.7500	0.7500	1,200
24 abr 2024	0.7500	0.7500	0.7400	0.7400	0.7400	4,600
23 abr 2024	0.7600	0.7600	0.7400	0.7600	0.7600	12,300
22 abr 2024	0.7300	0.7600	0.7300	0.7600	0.7600	5,600
19 abr 2024	0.7600	0.7700	0.7300	0.7300	0.7300	23,400
18 abr 2024	0.7800	0.7800	0.7600	0.7800	0.7800	13,100
17 abr 2024	0.7700	0.8000	0.7600	0.8000	0.8000	28,200
16 abr 2024	0.7700	0.7700	0.7600	0.7700	0.7700	12,100
15 abr 2024	0.7500	0.7700	0.7500	0.7700	0.7700	33,600
12 abr 2024	0.7300	0.7500	0.7300	0.7500	0.7500	14,000
11 abr 2024	0.7500	0.7500	0.7300	0.7300	0.7300	42,400
10 abr 2024	0.7700	0.7700	0.7500	0.7500	0.7500	45,500
09 abr 2024	0.7700	0.7700	0.7500	0.7500	0.7500	1,100
08 abr 2024	0.7400	0.8000	0.7200	0.7600	0.7600	113,400
05 abr 2024	0.7900	0.7900	0.7900	0.7900	0.7900	2,400
04 abr 2024	0.7900	0.7900	0.7700	0.7800	0.7800	30,600
03 abr 2024	0.7600	0.7800	0.7600	0.7800	0.7800	7,700
02 abr 2024	0.7500	0.7700	0.7400	0.7700	0.7700	11,100
01 abr 2024	0.7900	0.7900	0.7100	0.7500	0.7500	99,300
28 mar 2024	0.7900	0.7900	0.7600	0.7900	0.7900	21,700
27 mar 2024	0.7700	0.8000	0.7500	0.8000	0.8000	25,300
26 mar 2024	0.7800	0.8000	0.7600	0.7700	0.7700	54,400
25 mar 2024	0.7900	0.8300	0.7200	0.8000	0.8000	159,100
22 mar 2024	0.8500	0.8500	0.8400	0.8500	0.8500	32,700
21 mar 2024	0.8200	0.8500	0.8100	0.8400	0.8400	32,400
20 mar 2024	0.8200	0.8400	0.8000	0.8400	0.8400	37,500
19 mar 2024	0.8600	0.8600	0.8400	0.8500	0.8500	34,600
18 mar 2024	0.8700	0.8900	0.8600	0.8600	0.8600	121,300
15 mar 2024	0.7600	0.8800	0.7400	0.8800	0.8800	106,900
14 mar 2024	0.8200	0.8200	0.7200	0.7700	0.7700	318,500
13 mar 2024	0.8700	0.8900	0.8000	0.8000	0.8000	443,400
12 mar 2024	0.8500	0.8700	0.8400	0.8700	0.8700	22,400
11 mar 2024	0.8300	0.9100	0.8300	0.8500	0.8500	155,700
08 mar 2024	0.8400	0.8500	0.8200	0.8300	0.8300	250,600
07 mar 2024	0.8600	0.9300	0.8300	0.8400	0.8400	266,600
06 mar 2024	0.8000	0.9900	0.7800	0.8400	0.8400	141,800
05 mar 2024	0.7500	0.8200	0.7500	0.7900	0.7900	44,000
04 mar 2024	0.7300	0.8000	0.7300	0.7800	0.7800	98,800
01 mar 2024	0.7200	0.7200	0.6100	0.7200	0.7200	287,300
29 feb 2024	0.7000	0.7200	0.6800	0.7000	0.7000	24,900
28 feb 2024	0.7200	0.7500	0.7000	0.7200	0.7200	26,200
27 feb 2024	0.7100	0.7200	0.6800	0.7100	0.7100	73,200
26 feb 2024	0.7200	0.7200	0.7100	0.7100	0.7100	65,500
23 feb 2024	0.6500	0.7100	0.6000	0.7100	0.7100	343,900
22 feb 2024	0.7600	0.7700	0.7200	0.7300	0.7300	18,900
21 feb 2024	0.7300	0.7800	0.7200	0.7700	0.7700	32,000
20 feb 2024	0.8000	0.8300	0.7600	0.7700	0.7700	67,400
16 feb 2024	0.8200	0.8200	0.7700	0.7900	0.7900	21,000
15 feb 2024	0.8300	0.8400	0.8300	0.8300	0.8300	8,500
14 feb 2024	0.8400	0.8400	0.8300	0.8300	0.8300	3,500
13 feb 2024	0.8400	0.8400	0.7900	0.8100	0.8100	8,900
12 feb 2024	0.8300	0.8400	0.8200	0.8300	0.8300	50,300
09 feb 2024	0.8200	0.8300	0.7700	0.8300	0.8300	19,000
08 feb 2024	0.7800	0.8300	0.7800	0.8100	0.8100	32,200
07 feb 2024	0.8200	0.8200	0.7900	0.7900	0.7900	6,100
06 feb 2024	0.7500	0.8200	0.7500	0.8100	0.8100	64,500
05 feb 2024	0.7500	0.7900	0.7500	0.7500	0.7500	34,500
02 feb 2024	0.7500	0.7700	0.7400	0.7600	0.7600	9,800
01 feb 2024	0.7400	0.7800	0.7200	0.7400	0.7400	19,600
31 ene 2024	0.7200	0.7500	0.7200	0.7400	0.7400	18,700
30 ene 2024	0.7500	0.7800	0.6900	0.7500	0.7500	24,900
29 ene 2024	0.7300	0.8300	0.7300	0.7800	0.7800	36,200
26 ene 2024	0.6900	0.7800	0.6900	0.7300	0.7300	69,800
25 ene 2024	0.6900	0.6900	0.6900	0.6900	0.6900	3,400
24 ene 2024	0.6900	0.6900	0.6800	0.6900	0.6900	16,400
23 ene 2024	0.6900	0.6900	0.6900	0.6900	0.6900	700
22 ene 2024	0.6900	0.7000	0.6900	0.6900	0.6900	14,200
19 ene 2024	0.6800	0.6900	0.6700	0.6900	0.6900	5,900
18 ene 2024	0.6800	0.6800	0.6700	0.6700	0.6700	48,600
17 ene 2024	0.7200	0.7300	0.6900	0.6900	0.6900	47,000
16 ene 2024	0.7100	0.7500	0.7100	0.7300	0.7300	58,000
12 ene 2024	0.6500	0.7100	0.6500	0.7100	0.7100	75,900
11 ene 2024	0.6500	0.6800	0.6400	0.6700	0.6700	25,100
10 ene 2024	0.6600	0.6700	0.6400	0.6500	0.6500	25,400
09 ene 2024	0.6400	0.6600	0.6300	0.6600	0.6600	59,500
08 ene 2024	0.6300	0.6600	0.6300	0.6500	0.6500	8,000
05 ene 2024	0.6600	0.6600	0.6000	0.6400	0.6400	71,200
04 ene 2024	0.6200	0.6400	0.6200	0.6400	0.6400	5,100
03 ene 2024	0.6200	0.6600	0.6200	0.6400	0.6400	13,400
02 ene 2024	0.6000	0.6500	0.5800	0.6200	0.6200	27,300
29 dic 2023	0.6100	0.6100	0.6000	0.6000	0.6000	23,700
28 dic 2023	0.6000	0.6500	0.6000	0.6100	0.6100	9,300
27 dic 2023	0.6400	0.6500	0.6200	0.6400	0.6400	16,100
26 dic 2023	0.5600	0.6600	0.5600	0.6500	0.6500	105,200
22 dic 2023	0.5600	0.5800	0.5600	0.5600	0.5600	12,300
21 dic 2023	0.5700	0.5800	0.5400	0.5700	0.5700	9,500
20 dic 2023	0.5800	0.5800	0.5300	0.5800	0.5800	93,700
19 dic 2023	0.6000	0.6300	0.5300	0.5900	0.5900	24,800
18 dic 2023	0.6900	0.6900	0.6500	0.6500	0.6500	32,200
15 dic 2023	0.6700	0.6900	0.6500	0.6800	0.6800	68,600
14 dic 2023	0.6700	0.7100	0.6500	0.7100	0.7100	79,700
13 dic 2023	0.6700	0.6700	0.6600	0.6700	0.6700	4,800
12 dic 2023	0.6700	0.6700	0.6300	0.6300	0.6300	6,400
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,211.00+4.50(+0.09%)

F Dow Jones39,023.00+26.00(+0.07%)

F Nasdaq18,182.50-13.00(-0.07%)

E-mini Russell 2000 Index Futur2,076.50+5.40(+0.26%)

Petróleo78.06-0.42(-0.54%)

Oro2,323.10-8.10(-0.35%)

Altigen Communications, Inc. (ATGN)

F S&P 500
5,211.00
+4.50(+0.09%)

F Dow Jones
39,023.00
+26.00(+0.07%)

F Nasdaq
18,182.50
-13.00(-0.07%)

E-mini Russell 2000 Index Futur
2,076.50
+5.40(+0.26%)

Petróleo
78.06
-0.42(-0.54%)

Oro
2,323.10
-8.10(-0.35%)