Airgain Inc (NQ: AIRG )

12.67 USD -0.14 (-1.09%)
Streaming Delayed Price Updated: 1:29 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 15.00 15.05 14.52 14.91 145,653 -0.05(-0.33%)
Apr 27, 2017 15.18 15.25 14.80 14.96 163,951 -0.23(-1.51%)
Apr 26, 2017 15.22 15.42 15.07 15.19 97,491 -0.01(-0.07%)
Apr 25, 2017 14.93 15.43 14.71 15.20 278,438 +0.33(+2.22%)
Apr 24, 2017 14.90 14.97 14.58 14.87 105,471 +0.20(+1.36%)
Apr 21, 2017 14.40 14.90 14.25 14.67 77,247 +0.21(+1.45%)
Apr 20, 2017 14.54 14.79 14.39 14.46 50,725 -0.05(-0.34%)
Apr 19, 2017 14.59 14.81 14.40 14.51 51,847 -0.09(-0.62%)
Apr 18, 2017 14.53 15.02 14.48 14.60 116,049 -0.02(-0.14%)
Apr 17, 2017 15.01 15.04 14.30 14.62 127,315 -0.40(-2.66%)
Apr 13, 2017 15.19 15.20 14.80 15.02 62,561 -0.20(-1.31%)
Apr 12, 2017 15.32 15.34 14.99 15.22 80,478 -0.07(-0.46%)
Apr 11, 2017 14.92 15.55 14.92 15.29 170,340 +0.33(+2.21%)
Apr 10, 2017 15.00 15.09 14.51 14.96 80,165 +0.14(+0.94%)
Apr 07, 2017 14.65 14.86 14.40 14.82 76,928 +0.10(+0.68%)
Apr 06, 2017 14.37 14.84 14.02 14.72 71,476 +0.27(+1.87%)
Apr 05, 2017 14.68 14.89 14.21 14.45 80,916 -0.25(-1.70%)
Apr 04, 2017 14.63 14.90 14.54 14.70 61,146 -0.04(-0.27%)
Apr 03, 2017 15.11 15.31 14.53 14.74 114,973 -0.42(-2.77%)
Mar 31, 2017 15.21 15.69 15.01 15.16 213,595 +0.00(+0.00%)
Mar 30, 2017 14.20 15.48 14.06 15.16 371,232 +0.96(+6.76%)
Mar 29, 2017 14.40 14.58 14.11 14.20 78,850 -0.17(-1.18%)
Mar 28, 2017 14.35 14.47 14.09 14.37 115,868 +0.02(+0.14%)
Mar 27, 2017 14.12 14.58 13.81 14.35 101,966 -0.15(-1.03%)
Mar 24, 2017 14.20 14.74 14.03 14.50 131,610 +0.40(+2.84%)
Mar 23, 2017 14.00 14.24 13.88 14.10 70,680 +0.08(+0.57%)
Mar 22, 2017 13.97 14.08 13.71 14.02 88,060 -0.02(-0.14%)
Mar 21, 2017 14.50 14.50 13.96 14.04 258,030 -0.38(-2.64%)
Mar 20, 2017 14.50 14.51 14.02 14.42 155,526 -0.07(-0.48%)
Mar 17, 2017 14.00 14.60 13.46 14.49 621,304 +0.47(+3.35%)
Mar 16, 2017 12.99 14.05 12.81 14.02 394,723 +1.20(+9.36%)
Mar 15, 2017 12.47 12.88 12.22 12.82 200,355 +0.33(+2.64%)
Mar 14, 2017 12.54 12.63 12.14 12.49 127,269 -0.14(-1.11%)
Mar 13, 2017 12.60 12.91 12.46 12.63 134,675 +0.05(+0.40%)
Mar 10, 2017 13.13 13.25 12.51 12.58 207,953 -0.53(-4.04%)
Mar 09, 2017 13.34 13.47 12.85 13.11 94,554 -0.15(-1.13%)
Mar 08, 2017 13.20 13.65 13.02 13.26 235,707 +0.13(+0.99%)
Mar 07, 2017 12.67 13.28 12.55 13.13 230,239 +0.61(+4.87%)
Mar 06, 2017 12.23 12.66 12.02 12.52 249,750 +0.10(+0.81%)
Mar 03, 2017 12.78 12.80 12.12 12.42 376,950 -0.36(-2.82%)
Mar 02, 2017 13.80 13.95 12.75 12.78 391,875 -0.95(-6.92%)
Mar 01, 2017 12.72 13.98 12.50 13.73 753,670 +1.13(+8.97%)
Feb 28, 2017 13.17 13.24 12.41 12.60 395,510 -0.64(-4.83%)
Feb 27, 2017 13.28 13.39 13.13 13.24 216,923 -0.07(-0.53%)
Feb 24, 2017 13.60 13.60 13.25 13.31 289,751 -0.37(-2.70%)
Feb 23, 2017 13.89 13.89 13.37 13.68 251,637 -0.10(-0.73%)
Feb 22, 2017 13.52 14.20 13.21 13.78 550,292 +0.36(+2.68%)
Feb 21, 2017 15.25 15.39 13.33 13.42 1,136,408 -1.67(-11.07%)
Feb 17, 2017 15.09 15.09 15.09 0 +0.15(+1.00%)
Feb 16, 2017 15.80 15.80 14.70 14.94 920,467 -0.75(-4.78%)
Feb 15, 2017 16.08 16.10 15.59 15.69 289,080 -0.39(-2.43%)
Feb 14, 2017 16.65 16.65 15.86 16.08 242,896 -0.41(-2.49%)
Feb 13, 2017 17.10 17.14 16.05 16.49 244,116 -0.21(-1.26%)
Feb 10, 2017 16.13 17.25 16.00 16.70 462,900 +0.50(+3.09%)
Feb 09, 2017 16.24 16.50 15.92 16.20 98,457 -0.13(-0.80%)
Feb 08, 2017 16.00 16.49 15.85 16.33 113,844 +0.26(+1.62%)
Feb 07, 2017 16.50 16.89 15.70 16.07 254,571 -0.43(-2.61%)
Feb 06, 2017 16.79 17.02 16.37 16.50 95,000 -0.22(-1.32%)
Feb 03, 2017 16.36 17.13 16.19 16.72 163,469 +0.36(+2.20%)
Feb 02, 2017 16.71 16.94 16.27 16.36 102,253 -0.38(-2.27%)
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.