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

Airgain Inc (NQ: AIRG )

5.290 -0.040 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Feb 28, 2022 9.070 9.390 8.620 9.090 42,941 -0.25(-2.68%)
Feb 25, 2022 8.350 9.490 8.800 9.340 114,586 +1.41(+17.78%)
Feb 24, 2022 8.240 8.430 7.930 7.930 70,615 -0.54(-6.38%)
Feb 23, 2022 8.670 9.071 8.470 8.470 177,975 -0.30(-3.42%)
Feb 22, 2022 8.750 9.016 8.591 8.770 106,747 -0.63(-6.70%)
Feb 18, 2022 9.400 0 -0.03(-0.32%)
Feb 17, 2022 9.620 9.644 9.250 9.430 31,169 -0.24(-2.48%)
Feb 16, 2022 9.670 9.750 9.374 9.670 11,920 +0.02(+0.21%)
Feb 15, 2022 9.520 9.740 9.520 9.650 31,060 +0.28(+2.99%)
Feb 14, 2022 9.518 9.518 9.230 9.370 28,950 -0.05(-0.53%)
Feb 11, 2022 9.520 9.610 9.220 9.420 33,788 -0.04(-0.42%)
Feb 10, 2022 9.380 9.860 9.380 9.460 40,093 -0.08(-0.84%)
Feb 09, 2022 9.210 9.600 9.198 9.540 32,879 +0.15(+1.60%)
Feb 08, 2022 9.450 9.450 9.300 9.390 30,374 -0.01(-0.11%)
Feb 07, 2022 9.460 9.635 9.400 9.400 24,749 -0.06(-0.63%)
Feb 04, 2022 9.370 9.505 9.360 9.460 33,069 +0.09(+0.96%)
Feb 03, 2022 9.320 9.470 9.370 43,959 +0.04(+0.43%)
Feb 02, 2022 9.610 9.610 9.078 9.330 29,064 -0.13(-1.37%)
Feb 01, 2022 9.590 9.730 9.210 9.460 25,606 -0.09(-0.94%)
Jan 31, 2022 9.280 9.550 9.190 9.550 44,698 +0.28(+3.02%)
Jan 28, 2022 9.000 9.340 8.875 9.270 52,198 +0.20(+2.21%)
Jan 27, 2022 9.290 9.360 8.880 9.070 49,628 -0.19(-2.05%)
Jan 26, 2022 9.450 9.565 9.050 9.260 46,755 -0.10(-1.07%)
Jan 25, 2022 9.500 9.650 9.000 9.360 57,110 -0.13(-1.37%)
Jan 24, 2022 9.360 9.690 9.190 9.490 106,954 -0.03(-0.26%)
Jan 21, 2022 10.85 10.85 9.510 9.515 111,271 -1.33(-12.30%)
Jan 20, 2022 10.87 10.95 10.72 10.85 57,159 +0.00(+0.00%)
Jan 19, 2022 10.89 10.99 10.69 10.85 61,498 -0.07(-0.64%)
Jan 18, 2022 10.75 11.07 10.70 10.92 40,289 +0.13(+1.20%)
Jan 14, 2022 10.79 0 +0.03(+0.28%)
Jan 13, 2022 10.82 10.92 10.68 10.76 78,912 +0.10(+0.94%)
Jan 12, 2022 10.73 11.04 10.66 10.66 64,467 -0.07(-0.65%)
Jan 11, 2022 10.34 10.81 10.05 10.73 47,637 +0.31(+2.98%)
Jan 10, 2022 10.25 10.49 9.878 10.42 55,156 +0.04(+0.39%)
Jan 07, 2022 10.54 10.75 10.13 10.38 41,756 -0.28(-2.63%)
Jan 06, 2022 10.91 10.91 10.30 10.66 46,462 +0.03(+0.28%)
Jan 05, 2022 10.58 10.86 10.32 10.63 60,922 -0.02(-0.19%)
Jan 04, 2022 11.22 11.40 10.50 10.65 34,550 -0.45(-4.05%)
Jan 03, 2022 10.65 11.19 10.53 11.10 37,614 +0.47(+4.42%)
Dec 31, 2021 10.76 10.97 10.42 10.63 38,878 -0.23(-2.12%)
Dec 30, 2021 10.49 10.95 10.38 10.86 75,303 +0.37(+3.53%)
Dec 29, 2021 10.86 10.87 10.39 10.49 87,622 -0.28(-2.60%)
Dec 28, 2021 11.00 11.00 10.72 10.77 69,254 -0.15(-1.37%)
Dec 27, 2021 10.70 11.15 10.70 10.92 99,407 +0.28(+2.63%)
Dec 23, 2021 10.52 10.80 10.45 10.64 28,743 +0.03(+0.28%)
Dec 22, 2021 10.68 10.91 10.31 10.61 45,741 -0.05(-0.47%)
Dec 21, 2021 10.25 10.75 10.21 10.66 69,959 +0.57(+5.65%)
Dec 20, 2021 11.20 11.20 10.06 10.09 136,624 -1.28(-11.26%)
Dec 17, 2021 11.08 11.49 10.53 11.37 341,334 +0.31(+2.80%)
Dec 16, 2021 11.00 11.42 10.94 11.06 129,462 +0.33(+3.08%)
Dec 15, 2021 10.17 10.82 9.760 10.73 73,778 +0.57(+5.61%)
Dec 14, 2021 10.48 10.90 10.15 10.16 43,223 -0.35(-3.33%)
Dec 13, 2021 10.21 10.58 10.19 10.51 106,808 +0.40(+3.96%)
Dec 10, 2021 10.13 10.44 10.02 10.11 45,592 -0.02(-0.20%)
Dec 09, 2021 10.20 10.32 9.915 10.13 44,574 -0.01(-0.10%)
Dec 08, 2021 10.23 10.44 10.05 10.14 36,956 +0.00(+0.00%)
Dec 07, 2021 9.870 10.27 9.850 10.14 46,239 +0.29(+2.94%)
Dec 06, 2021 9.730 9.970 9.460 9.850 46,673 +0.21(+2.18%)
Dec 03, 2021 9.720 9.946 9.426 9.640 83,112 -0.10(-1.03%)
Dec 02, 2021 9.460 9.890 9.460 9.740 44,948 +0.23(+2.42%)
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.