Skip to main content

Airgain Inc (NQ: AIRG )

5.570 +0.160 (+2.96%)
Streaming Delayed Price Updated: 12:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 15.50 16.14 15.47 15.97 127,268 +0.53(+3.43%)
Apr 29, 2019 15.98 16.03 15.20 15.44 104,156 -0.55(-3.44%)
Apr 26, 2019 15.24 16.07 15.01 15.99 124,100 +0.65(+4.24%)
Apr 25, 2019 16.20 16.20 14.88 15.34 127,848 -0.88(-5.43%)
Apr 24, 2019 16.28 16.71 15.81 16.22 109,489 -0.04(-0.25%)
Apr 23, 2019 15.39 16.61 15.11 16.26 127,098 +0.48(+3.04%)
Apr 22, 2019 15.37 16.09 15.10 15.78 129,499 +0.33(+2.14%)
Apr 18, 2019 16.29 16.47 13.51 15.45 612,800 -1.03(-6.25%)
Apr 17, 2019 16.97 17.25 16.25 16.48 286,790 -0.31(-1.85%)
Apr 16, 2019 16.15 17.02 15.88 16.79 359,296 +0.84(+5.27%)
Apr 15, 2019 15.98 16.23 15.57 15.95 196,284 -0.04(-0.25%)
Apr 12, 2019 16.03 16.38 15.54 15.99 377,800 +0.25(+1.59%)
Apr 11, 2019 14.80 16.19 14.69 15.74 666,601 +1.05(+7.15%)
Apr 10, 2019 13.89 14.99 13.82 14.69 236,614 +0.82(+5.91%)
Apr 09, 2019 13.25 13.99 13.10 13.87 131,897 +0.62(+4.68%)
Apr 08, 2019 12.69 13.80 12.69 13.25 239,832 +0.57(+4.50%)
Apr 05, 2019 12.61 12.73 12.53 12.68 121,500 +0.05(+0.40%)
Apr 04, 2019 12.81 12.85 12.56 12.63 30,653 -0.18(-1.41%)
Apr 03, 2019 12.73 12.86 12.65 12.81 74,485 +0.08(+0.63%)
Apr 02, 2019 12.49 12.80 12.27 12.73 49,625 +0.23(+1.84%)
Apr 01, 2019 12.85 12.85 12.45 12.50 49,504 -0.33(-2.57%)
Mar 29, 2019 12.59 12.88 12.56 12.83 60,600 +0.23(+1.83%)
Mar 28, 2019 12.61 12.65 12.44 12.60 31,630 +0.00(+0.00%)
Mar 27, 2019 12.84 12.88 12.50 12.60 19,548 -0.22(-1.72%)
Mar 26, 2019 12.68 12.86 12.57 12.82 47,234 +0.26(+2.07%)
Mar 25, 2019 12.60 12.74 12.33 12.56 29,384 -0.15(-1.18%)
Mar 22, 2019 12.75 12.82 12.33 12.71 60,200 -0.10(-0.78%)
Mar 21, 2019 12.55 12.96 12.55 12.81 76,650 +0.26(+2.07%)
Mar 20, 2019 12.99 13.04 12.55 12.55 58,580 -0.44(-3.39%)
Mar 19, 2019 12.98 13.04 12.84 12.99 60,126 +0.10(+0.78%)
Mar 18, 2019 12.70 12.95 12.55 12.89 125,743 +0.17(+1.34%)
Mar 15, 2019 13.11 13.11 11.74 12.72 171,000 -0.39(-2.97%)
Mar 14, 2019 13.24 13.24 12.93 13.11 52,800 -0.21(-1.58%)
Mar 13, 2019 13.25 13.49 13.14 13.32 54,966 +0.07(+0.53%)
Mar 12, 2019 13.62 13.65 12.98 13.25 35,317 -0.25(-1.85%)
Mar 11, 2019 13.37 13.50 13.25 13.50 38,299 +0.29(+2.20%)
Mar 08, 2019 13.55 13.55 12.62 13.21 71,500 -0.33(-2.44%)
Mar 07, 2019 13.21 13.58 13.02 13.54 54,521 +0.51(+3.91%)
Mar 06, 2019 14.06 14.06 12.78 13.03 86,330 -0.89(-6.39%)
Mar 05, 2019 13.90 14.13 13.64 13.92 223,943 +0.09(+0.65%)
Mar 04, 2019 12.83 13.86 12.53 13.83 248,233 +0.96(+7.46%)
Mar 01, 2019 12.70 12.95 12.69 12.87 48,100 +0.25(+1.98%)
Feb 28, 2019 12.61 12.78 12.46 12.62 22,613 -0.05(-0.39%)
Feb 27, 2019 12.62 12.95 12.60 12.67 89,717 +0.04(+0.32%)
Feb 26, 2019 12.25 12.77 12.25 12.63 44,419 +0.36(+2.93%)
Feb 25, 2019 12.33 12.44 12.07 12.27 49,405 -0.08(-0.65%)
Feb 22, 2019 11.97 12.37 11.97 12.35 54,000 +0.37(+3.09%)
Feb 21, 2019 11.87 12.36 11.77 11.98 61,038 +0.11(+0.93%)
Feb 20, 2019 12.27 12.46 11.86 11.87 52,376 -0.34(-2.78%)
Feb 19, 2019 11.82 12.34 11.63 12.21 101,059 +0.33(+2.78%)
Feb 15, 2019 11.03 12.10 10.70 11.88 240,500 +1.39(+13.25%)
Feb 14, 2019 9.750 10.75 9.270 10.49 136,258 +0.75(+7.70%)
Feb 13, 2019 10.14 10.21 9.670 9.740 77,002 -0.30(-2.99%)
Feb 12, 2019 10.57 10.59 10.01 10.04 71,272 -0.46(-4.38%)
Feb 11, 2019 10.37 10.63 10.37 10.50 6,373 +0.12(+1.16%)
Feb 08, 2019 10.38 10.54 10.20 10.38 15,700 -0.01(-0.10%)
Feb 07, 2019 10.20 10.61 10.20 10.39 18,026 +0.18(+1.76%)
Feb 06, 2019 10.50 10.71 10.21 10.21 96,264 -0.31(-2.95%)
Feb 05, 2019 10.70 10.82 10.43 10.52 23,189 -0.18(-1.68%)
Feb 04, 2019 10.75 10.83 10.63 10.70 29,234 -0.05(-0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.