Airgain Inc (NQ: AIRG )

17.50 USD -0.43 (-2.40%)
Streaming Delayed Price Updated: 10:45 AM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 7.920 8.120 7.460 7.950 75,154 -0.14(-1.73%)
Apr 27, 2018 8.150 8.380 8.000 8.090 22,380 -0.06(-0.74%)
Apr 26, 2018 8.248 8.373 8.150 8.150 10,150 +0.07(+0.87%)
Apr 25, 2018 8.120 8.350 8.020 8.080 21,839 -0.10(-1.22%)
Apr 24, 2018 8.300 8.300 7.821 8.180 31,295 -0.01(-0.12%)
Apr 23, 2018 8.120 8.330 8.050 8.190 8,997 +0.07(+0.86%)
Apr 20, 2018 8.190 8.200 8.050 8.120 11,309 -0.09(-1.10%)
Apr 19, 2018 8.545 8.800 8.160 8.210 40,048 -0.18(-2.15%)
Apr 18, 2018 8.790 8.800 8.220 8.390 32,347 -0.26(-3.01%)
Apr 17, 2018 8.540 9.010 8.540 8.650 42,876 +0.13(+1.59%)
Apr 16, 2018 8.450 8.540 8.203 8.515 9,345 +0.23(+2.71%)
Apr 13, 2018 8.180 8.330 8.050 8.290 5,247 +0.07(+0.85%)
Apr 12, 2018 8.280 8.360 8.036 8.220 35,183 -0.15(-1.79%)
Apr 11, 2018 8.160 8.490 8.160 8.370 51,369 +0.22(+2.70%)
Apr 10, 2018 8.060 8.250 7.980 8.150 32,631 +0.16(+2.00%)
Apr 09, 2018 7.910 8.220 7.910 7.990 17,545 +0.07(+0.88%)
Apr 06, 2018 7.924 8.030 7.860 7.920 7,569 -0.03(-0.38%)
Apr 05, 2018 8.279 8.279 7.896 7.950 13,663 +0.12(+1.53%)
Apr 04, 2018 7.590 7.900 7.590 7.830 13,236 +0.19(+2.49%)
Apr 03, 2018 7.590 7.830 7.450 7.640 20,314 +0.14(+1.87%)
Apr 02, 2018 7.740 8.010 7.400 7.500 44,520 -0.24(-3.10%)
Mar 29, 2018 7.740 7.740 7.740 0 -0.15(-1.90%)
Mar 28, 2018 7.950 8.000 7.810 7.890 31,053 +0.06(+0.77%)
Mar 27, 2018 8.260 8.300 7.660 7.830 39,114 -0.41(-4.98%)
Mar 26, 2018 8.500 9.030 8.020 8.240 82,756 -0.13(-1.55%)
Mar 23, 2018 8.750 8.750 8.120 8.370 63,415 -0.37(-4.23%)
Mar 22, 2018 8.930 9.100 8.620 8.740 26,321 -0.21(-2.35%)
Mar 21, 2018 8.890 9.100 8.838 8.950 21,733 +0.04(+0.45%)
Mar 20, 2018 9.040 9.080 8.910 8.910 4,868 -0.09(-1.00%)
Mar 19, 2018 9.100 9.150 8.810 9.000 47,151 -0.08(-0.88%)
Mar 16, 2018 8.970 9.140 8.640 9.080 82,121 +0.10(+1.11%)
Mar 15, 2018 8.910 9.000 8.650 8.980 67,170 +0.07(+0.79%)
Mar 14, 2018 9.120 9.120 8.860 8.910 25,503 -0.18(-1.98%)
Mar 13, 2018 9.130 9.230 9.020 9.090 27,369 +0.00(+0.02%)
Mar 12, 2018 8.978 9.190 8.978 9.088 19,618 +0.09(+0.98%)
Mar 09, 2018 9.000 9.080 8.716 9.000 39,571 -0.05(-0.55%)
Mar 08, 2018 9.250 9.250 9.030 9.050 22,766 -0.06(-0.66%)
Mar 07, 2018 8.930 9.260 8.930 9.110 29,729 +0.10(+1.11%)
Mar 06, 2018 9.220 9.310 8.990 9.010 100,242 -0.18(-1.96%)
Mar 05, 2018 8.980 9.350 8.710 9.190 72,325 +0.14(+1.55%)
Mar 02, 2018 8.680 9.060 8.350 9.050 79,023 +0.30(+3.43%)
Mar 01, 2018 9.160 9.210 8.710 8.750 88,475 -0.38(-4.16%)
Feb 28, 2018 9.070 9.470 9.030 9.130 137,573 +0.12(+1.33%)
Feb 27, 2018 9.350 9.380 9.010 9.010 40,354 -0.33(-3.53%)
Feb 26, 2018 9.030 9.416 8.810 9.340 85,665 +0.34(+3.78%)
Feb 23, 2018 9.019 9.050 8.800 9.000 85,935 -0.04(-0.44%)
Feb 22, 2018 9.190 9.330 8.750 9.040 60,904 -0.09(-0.99%)
Feb 21, 2018 9.390 9.430 9.100 9.130 50,251 -0.22(-2.35%)
Feb 20, 2018 9.370 9.540 8.822 9.350 206,339 -0.03(-0.32%)
Feb 16, 2018 9.380 9.380 9.380 0 -0.90(-8.75%)
Feb 15, 2018 9.700 10.41 9.660 10.28 155,131 +0.63(+6.53%)
Feb 14, 2018 9.743 9.450 9.650 62,551 +0.15(+1.58%)
Feb 13, 2018 9.280 9.550 9.175 9.500 41,057 +0.09(+0.96%)
Feb 12, 2018 9.560 9.709 9.380 9.410 65,147 -0.08(-0.90%)
Feb 09, 2018 9.850 9.850 9.170 9.495 83,739 -0.27(-2.72%)
Feb 08, 2018 9.480 9.800 9.100 9.760 171,630 +0.21(+2.20%)
Feb 07, 2018 9.770 9.434 9.550 21,754 +0.04(+0.42%)
Feb 06, 2018 9.130 9.680 9.130 9.510 33,425 +0.26(+2.81%)
Feb 05, 2018 9.350 9.540 9.030 9.250 27,535 -0.14(-1.49%)
Feb 02, 2018 9.590 9.830 9.360 9.390 35,742 -0.31(-3.20%)
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.