Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Airgain Inc (NQ: AIRG )

5.220 -0.270 (-4.92%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 7.830 7.940 7.660 7.870 19,470 +0.16(+2.08%)
Nov 29, 2022 7.840 7.890 7.710 7.710 12,551 -0.25(-3.14%)
Nov 28, 2022 8.000 8.090 7.840 7.960 23,501 -0.07(-0.87%)
Nov 25, 2022 8.000 8.180 8.000 8.030 39,433 -0.01(-0.12%)
Nov 23, 2022 8.210 8.350 8.010 8.040 46,733 +0.02(+0.25%)
Nov 22, 2022 7.890 8.180 7.700 8.020 205,699 +0.80(+11.08%)
Nov 21, 2022 7.370 7.430 7.170 7.220 16,681 -0.15(-2.04%)
Nov 18, 2022 7.250 7.450 7.250 7.370 20,362 +0.16(+2.22%)
Nov 17, 2022 6.800 7.540 6.800 7.210 18,383 -0.30(-3.99%)
Nov 16, 2022 7.670 7.690 7.350 7.510 11,649 -0.10(-1.31%)
Nov 15, 2022 7.690 7.700 7.550 7.610 28,849 +0.01(+0.13%)
Nov 14, 2022 7.650 7.750 7.560 7.600 18,803 -0.05(-0.65%)
Nov 11, 2022 7.630 8.080 7.610 7.650 41,224 +0.40(+5.52%)
Nov 10, 2022 7.340 7.340 7.210 7.250 14,591 +0.19(+2.69%)
Nov 09, 2022 7.080 7.100 7.000 7.060 6,704 +0.03(+0.43%)
Nov 08, 2022 7.110 7.220 7.000 7.030 21,756 -0.09(-1.26%)
Nov 07, 2022 7.420 7.770 7.110 7.120 9,677 -0.27(-3.65%)
Nov 04, 2022 7.260 7.420 7.160 7.390 9,899 +0.14(+1.93%)
Nov 03, 2022 7.000 7.300 7.000 7.250 15,859 +0.25(+3.57%)
Nov 02, 2022 7.110 7.277 6.900 7.000 26,142 -0.11(-1.55%)
Nov 01, 2022 7.300 7.440 7.030 7.110 31,482 -0.15(-2.07%)
Oct 31, 2022 7.180 7.440 7.180 7.260 28,224 +0.00(+0.00%)
Oct 28, 2022 7.290 7.410 7.210 7.260 25,298 -0.05(-0.68%)
Oct 27, 2022 7.420 7.560 7.220 7.310 20,158 -0.11(-1.48%)
Oct 26, 2022 7.410 7.678 7.370 7.420 9,308 +0.01(+0.13%)
Oct 25, 2022 7.370 7.600 7.310 7.410 15,273 +0.00(+0.00%)
Oct 24, 2022 7.440 7.520 7.300 7.410 12,261 +0.06(+0.82%)
Oct 21, 2022 7.400 7.410 7.300 7.350 8,746 -0.13(-1.74%)
Oct 20, 2022 7.350 7.480 7.200 7.480 14,419 +0.18(+2.47%)
Oct 19, 2022 7.270 7.380 7.225 7.300 12,522 +0.03(+0.41%)
Oct 18, 2022 7.130 7.490 7.130 7.270 15,853 +0.16(+2.25%)
Oct 17, 2022 7.150 7.490 7.050 7.110 21,670 +0.04(+0.57%)
Oct 14, 2022 7.150 7.250 7.050 7.070 10,936 -0.04(-0.56%)
Oct 13, 2022 7.090 7.420 7.000 7.110 22,353 -0.09(-1.25%)
Oct 12, 2022 7.230 7.295 7.030 7.200 14,027 +0.00(+0.00%)
Oct 11, 2022 7.270 7.330 7.200 7.200 14,920 -0.01(-0.14%)
Oct 10, 2022 7.130 7.341 6.814 7.210 19,588 +0.11(+1.55%)
Oct 07, 2022 7.140 7.230 6.810 7.100 21,504 -0.03(-0.42%)
Oct 06, 2022 7.590 7.700 7.130 7.130 27,992 -0.41(-5.44%)
Oct 05, 2022 7.580 7.640 7.350 7.540 13,664 +0.18(+2.45%)
Oct 04, 2022 7.250 7.750 7.250 7.360 32,479 +0.09(+1.24%)
Oct 03, 2022 7.320 7.600 7.200 7.270 17,452 +0.06(+0.83%)
Sep 30, 2022 7.210 7.890 7.200 7.210 38,772 -0.08(-1.10%)
Sep 29, 2022 7.490 7.740 7.160 7.290 52,635 -0.07(-0.95%)
Sep 28, 2022 7.110 7.735 7.100 7.360 100,508 +0.25(+3.52%)
Sep 27, 2022 7.290 7.310 7.044 7.110 15,942 -0.02(-0.28%)
Sep 26, 2022 7.520 7.610 7.130 7.130 16,306 -0.12(-1.66%)
Sep 23, 2022 7.610 7.620 7.250 7.250 12,681 -0.38(-4.98%)
Sep 22, 2022 7.710 7.740 7.560 7.630 19,620 -0.08(-1.04%)
Sep 21, 2022 8.050 8.050 7.650 7.710 14,195 -0.35(-4.34%)
Sep 20, 2022 8.330 8.330 7.810 8.060 16,337 -0.28(-3.36%)
Sep 19, 2022 8.400 8.450 8.160 8.340 14,961 -0.07(-0.83%)
Sep 16, 2022 8.170 8.410 7.750 8.410 52,863 +0.18(+2.19%)
Sep 15, 2022 7.810 8.240 7.810 8.230 30,951 +0.35(+4.44%)
Sep 14, 2022 7.640 8.080 7.520 7.880 13,877 +0.31(+4.10%)
Sep 13, 2022 7.590 7.915 7.350 7.570 18,747 -0.13(-1.69%)
Sep 12, 2022 7.530 7.750 7.040 7.700 23,614 +0.16(+2.12%)
Sep 09, 2022 7.380 7.710 7.200 7.540 41,601 +0.33(+4.58%)
Sep 08, 2022 6.980 7.320 6.935 7.210 15,825 +0.25(+3.59%)
Sep 07, 2022 6.900 6.980 6.770 6.960 32,688 +0.18(+2.73%)
Sep 06, 2022 7.370 7.500 6.750 6.775 42,843 -0.42(-5.90%)
Sep 02, 2022 7.640 7.810 7.200 7.200 15,420 -0.37(-4.89%)
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.