Skip to main content

Airgain Inc (NQ: AIRG )

5.450 +0.040 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 13.31 13.65 12.82 13.55 115,552 +0.27(+2.03%)
Jul 28, 2017 13.48 13.60 13.20 13.28 94,103 -0.32(-2.35%)
Jul 27, 2017 13.77 13.77 13.16 13.60 59,671 -0.15(-1.09%)
Jul 26, 2017 13.71 13.78 13.65 13.75 52,738 +0.04(+0.29%)
Jul 25, 2017 13.83 13.88 13.70 13.71 47,518 +0.01(+0.07%)
Jul 24, 2017 13.55 13.76 13.55 13.70 57,701 +0.13(+0.96%)
Jul 21, 2017 13.55 13.59 13.22 13.57 60,309 +0.06(+0.44%)
Jul 20, 2017 13.47 13.57 13.12 13.51 146,474 +0.08(+0.60%)
Jul 19, 2017 13.34 13.59 13.24 13.43 132,816 +0.05(+0.37%)
Jul 18, 2017 13.50 13.50 13.30 13.38 50,412 -0.24(-1.76%)
Jul 17, 2017 13.70 13.80 13.46 13.62 62,585 -0.05(-0.37%)
Jul 14, 2017 13.95 14.04 13.60 13.67 88,357 -0.21(-1.51%)
Jul 13, 2017 14.00 14.05 13.66 13.88 123,577 -0.02(-0.14%)
Jul 12, 2017 13.82 14.00 13.75 13.90 29,339 +0.14(+1.02%)
Jul 11, 2017 13.76 14.02 13.75 13.76 22,632 -0.09(-0.65%)
Jul 10, 2017 13.80 14.05 13.68 13.85 33,645 -0.13(-0.93%)
Jul 07, 2017 13.68 14.09 13.60 13.98 25,834 +0.28(+2.04%)
Jul 06, 2017 13.51 14.08 13.51 13.70 33,038 -0.07(-0.51%)
Jul 05, 2017 13.89 13.98 13.51 13.77 28,674 -0.09(-0.65%)
Jul 03, 2017 14.08 14.39 13.77 13.86 16,406 -0.32(-2.26%)
Jun 30, 2017 13.88 14.18 13.88 14.18 31,915 +0.31(+2.24%)
Jun 29, 2017 14.28 14.54 13.72 13.87 67,350 -0.49(-3.41%)
Jun 28, 2017 14.40 14.60 14.26 14.36 35,571 +0.00(+0.00%)
Jun 27, 2017 14.83 15.00 14.31 14.36 71,718 -0.43(-2.91%)
Jun 26, 2017 14.57 14.89 14.50 14.79 81,205 +0.26(+1.79%)
Jun 23, 2017 14.42 14.53 14.25 14.53 67,675 +0.14(+0.97%)
Jun 22, 2017 13.96 14.56 13.96 14.39 54,919 +0.47(+3.38%)
Jun 21, 2017 14.03 14.30 13.90 13.92 38,229 -0.12(-0.85%)
Jun 20, 2017 14.16 14.44 13.75 14.04 50,957 -0.08(-0.57%)
Jun 19, 2017 14.30 14.39 13.93 14.12 27,924 -0.17(-1.19%)
Jun 16, 2017 14.12 14.55 13.92 14.29 55,538 +0.20(+1.42%)
Jun 15, 2017 14.44 14.71 13.95 14.09 65,705 -0.59(-4.02%)
Jun 14, 2017 14.43 14.74 14.14 14.68 55,961 +0.29(+2.02%)
Jun 13, 2017 14.44 14.68 14.18 14.39 85,016 -0.03(-0.21%)
Jun 12, 2017 14.14 14.53 13.80 14.42 116,154 +0.16(+1.12%)
Jun 09, 2017 14.88 15.54 13.80 14.26 252,191 -0.64(-4.30%)
Jun 08, 2017 14.51 14.90 14.51 14.90 104,607 +0.30(+2.05%)
Jun 07, 2017 14.48 14.66 14.20 14.60 44,580 +0.20(+1.39%)
Jun 06, 2017 14.44 14.93 14.22 14.40 126,087 -0.10(-0.69%)
Jun 05, 2017 14.36 14.78 14.27 14.50 81,751 +0.14(+0.97%)
Jun 02, 2017 13.75 14.50 13.75 14.36 122,247 +0.50(+3.61%)
Jun 01, 2017 13.39 13.94 13.15 13.86 83,297 +0.53(+3.98%)
May 31, 2017 13.50 13.53 13.16 13.33 57,430 -0.15(-1.11%)
May 30, 2017 13.70 13.81 13.47 13.48 43,927 -0.27(-1.96%)
May 26, 2017 13.80 13.91 13.68 13.75 43,538 -0.03(-0.22%)
May 25, 2017 13.77 13.88 13.53 13.78 114,064 -0.01(-0.07%)
May 24, 2017 13.70 13.94 13.56 13.79 62,414 +0.13(+0.95%)
May 23, 2017 13.97 14.00 13.65 13.66 64,905 -0.29(-2.08%)
May 22, 2017 13.55 14.00 13.48 13.95 65,138 +0.41(+3.03%)
May 19, 2017 13.57 13.81 13.38 13.54 85,359 -0.02(-0.15%)
May 18, 2017 13.66 14.07 13.49 13.56 84,621 -0.12(-0.88%)
May 17, 2017 13.92 14.07 13.67 13.68 60,896 -0.38(-2.70%)
May 16, 2017 14.05 14.30 14.03 14.06 72,220 -0.01(-0.07%)
May 15, 2017 14.13 14.34 13.96 14.07 58,734 +0.07(+0.50%)
May 12, 2017 14.09 14.34 13.98 14.00 104,934 -0.08(-0.57%)
May 11, 2017 14.22 14.29 13.92 14.08 118,903 -0.22(-1.54%)
May 10, 2017 13.81 14.33 13.71 14.30 120,360 +0.41(+2.95%)
May 09, 2017 13.53 13.92 13.39 13.89 147,269 +0.28(+2.06%)
May 08, 2017 13.82 14.02 13.08 13.61 212,045 -0.20(-1.45%)
May 05, 2017 14.45 14.46 13.62 13.81 272,801 -0.62(-4.30%)
May 04, 2017 15.45 16.23 14.25 14.43 477,927 +0.23(+1.62%)
May 03, 2017 14.42 14.46 14.01 14.20 156,119 -0.30(-2.07%)
May 02, 2017 14.95 15.05 14.28 14.50 176,484 -0.39(-2.62%)
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.