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 (%)
Dec 29, 2023 3.590 3.710 3.500 3.560 34,127 -0.03(-0.84%)
Dec 28, 2023 3.620 3.620 3.540 3.590 38,612 -0.04(-1.10%)
Dec 27, 2023 3.720 3.760 3.500 3.630 23,301 -0.03(-0.82%)
Dec 26, 2023 3.590 3.770 3.560 3.660 23,318 +0.08(+2.23%)
Dec 22, 2023 3.552 3.650 3.540 3.580 8,281 +0.04(+1.13%)
Dec 21, 2023 3.570 3.650 3.510 3.540 35,440 -0.07(-1.94%)
Dec 20, 2023 3.660 3.720 3.590 3.610 22,244 -0.06(-1.63%)
Dec 19, 2023 3.600 3.680 3.600 3.670 30,167 +0.05(+1.38%)
Dec 18, 2023 3.550 3.640 3.500 3.620 19,103 +0.12(+3.43%)
Dec 15, 2023 3.670 3.750 3.500 3.500 45,965 -0.13(-3.58%)
Dec 14, 2023 3.390 3.765 3.320 3.630 53,641 +0.25(+7.40%)
Dec 13, 2023 3.340 3.480 3.310 3.380 14,925 +0.06(+1.81%)
Dec 12, 2023 3.380 3.490 3.260 3.320 13,996 -0.04(-1.19%)
Dec 11, 2023 3.350 3.470 3.203 3.360 25,452 +0.02(+0.60%)
Dec 08, 2023 3.050 3.400 3.050 3.340 33,222 +0.34(+11.33%)
Dec 07, 2023 3.073 3.073 3.000 3.000 18,450 +0.03(+1.01%)
Dec 06, 2023 2.920 3.052 2.810 2.970 19,398 +0.00(+0.00%)
Dec 05, 2023 2.650 3.000 2.620 2.970 37,711 +0.23(+8.39%)
Dec 04, 2023 2.430 2.840 2.250 2.740 511,519 +0.31(+12.76%)
Dec 01, 2023 2.420 2.440 2.333 2.430 6,785 +0.03(+1.25%)
Nov 30, 2023 2.364 2.431 2.360 2.400 9,463 -0.04(-1.64%)
Nov 29, 2023 2.400 2.500 2.400 2.440 74,466 +0.00(+0.00%)
Nov 28, 2023 2.440 2.490 2.410 2.440 49,864 +0.04(+1.67%)
Nov 27, 2023 2.460 2.510 2.400 2.400 70,070 -0.09(-3.61%)
Nov 24, 2023 2.470 2.520 2.430 2.490 8,936 +0.04(+1.63%)
Nov 22, 2023 2.420 2.500 2.360 2.450 25,329 -0.03(-1.21%)
Nov 21, 2023 2.520 2.600 2.410 2.480 21,311 -0.04(-1.59%)
Nov 20, 2023 2.580 2.610 2.510 2.520 49,901 -0.11(-4.18%)
Nov 17, 2023 2.780 2.830 2.530 2.630 154,314 -0.21(-7.39%)
Nov 16, 2023 2.980 2.990 2.824 2.840 25,187 -0.07(-2.41%)
Nov 15, 2023 2.620 3.150 2.600 2.910 85,018 +0.37(+14.57%)
Nov 14, 2023 2.190 2.620 2.101 2.540 92,028 +0.43(+20.38%)
Nov 13, 2023 1.800 2.130 1.800 2.110 200,277 +0.43(+25.97%)
Nov 10, 2023 2.710 2.900 1.630 1.675 387,055 -1.43(-45.97%)
Nov 09, 2023 3.060 3.180 2.964 3.100 33,249 -0.07(-2.21%)
Nov 08, 2023 3.100 3.170 2.960 3.170 50,522 +0.11(+3.59%)
Nov 07, 2023 3.020 3.265 3.020 3.060 18,606 -0.06(-1.92%)
Nov 06, 2023 3.100 3.290 3.060 3.120 37,277 -0.02(-0.64%)
Nov 03, 2023 3.120 3.190 3.000 3.140 38,874 +0.02(+0.64%)
Nov 02, 2023 3.120 3.200 3.120 3.120 7,894 -0.10(-3.11%)
Nov 01, 2023 3.448 3.511 3.130 3.220 26,482 -0.11(-3.30%)
Oct 31, 2023 3.250 3.400 3.250 3.330 7,631 -0.05(-1.48%)
Oct 30, 2023 3.360 3.380 3.250 3.380 9,441 +0.07(+2.11%)
Oct 27, 2023 3.330 3.390 3.270 3.310 13,188 +0.06(+1.85%)
Oct 26, 2023 3.251 3.385 3.250 3.250 12,703 -0.08(-2.40%)
Oct 25, 2023 3.283 3.460 3.275 3.330 10,980 -0.01(-0.30%)
Oct 24, 2023 3.280 3.450 3.250 3.340 24,230 +0.04(+1.21%)
Oct 23, 2023 3.300 3.500 3.290 3.300 27,317 -0.02(-0.60%)
Oct 20, 2023 3.270 3.390 3.250 3.320 15,165 +0.07(+2.15%)
Oct 19, 2023 3.340 3.390 3.150 3.250 12,511 -0.10(-2.99%)
Oct 18, 2023 3.370 3.440 3.350 3.350 4,499 +0.00(+0.00%)
Oct 17, 2023 3.510 3.510 3.350 3.350 20,024 -0.09(-2.62%)
Oct 16, 2023 3.500 3.536 3.410 3.440 15,123 +0.10(+2.99%)
Oct 13, 2023 3.350 3.550 3.309 3.340 62,101 -0.13(-3.75%)
Oct 12, 2023 3.380 3.553 3.330 3.470 5,169 +0.10(+2.97%)
Oct 11, 2023 3.440 3.560 3.370 3.370 37,962 -0.14(-3.99%)
Oct 10, 2023 3.590 3.590 3.500 3.510 15,085 -0.08(-2.23%)
Oct 09, 2023 3.320 3.620 3.320 3.590 3,430 +0.04(+1.27%)
Oct 06, 2023 3.340 3.670 3.225 3.545 26,144 +0.29(+8.74%)
Oct 05, 2023 3.540 3.600 3.260 3.260 6,320 -0.28(-7.91%)
Oct 04, 2023 3.575 3.645 3.420 3.540 27,629 +0.01(+0.28%)
Oct 03, 2023 3.800 3.800 3.530 3.530 7,211 -0.19(-5.11%)
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.