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

Airgain Inc (NQ: AIRG )

5.260 -0.050 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
May 29, 2020 8.810 9.035 8.670 9.030 37,800 +0.15(+1.69%)
May 28, 2020 9.550 9.658 8.880 8.880 36,234 -0.51(-5.43%)
May 27, 2020 8.670 9.430 8.670 9.390 48,918 +0.83(+9.70%)
May 26, 2020 8.230 9.070 8.210 8.560 65,795 +0.45(+5.55%)
May 22, 2020 8.100 8.300 8.070 8.110 100,300 -0.03(-0.37%)
May 21, 2020 7.920 8.250 7.920 8.140 57,027 +0.36(+4.63%)
May 20, 2020 8.080 8.180 7.650 7.780 42,451 -0.25(-3.11%)
May 19, 2020 8.260 8.540 8.000 8.030 74,585 -0.27(-3.25%)
May 18, 2020 8.380 8.600 8.210 8.300 58,884 +0.16(+1.97%)
May 15, 2020 8.360 8.360 8.020 8.140 31,900 -0.21(-2.51%)
May 14, 2020 8.250 8.540 7.967 8.350 40,601 +0.09(+1.09%)
May 13, 2020 7.950 8.300 7.950 8.260 44,336 +0.07(+0.85%)
May 12, 2020 8.980 9.045 8.165 8.190 69,991 -0.65(-7.35%)
May 11, 2020 8.510 9.370 8.290 8.840 65,178 +0.16(+1.84%)
May 08, 2020 8.140 8.750 8.140 8.680 36,900 +0.84(+10.71%)
May 07, 2020 7.630 7.850 7.490 7.840 40,039 +0.34(+4.53%)
May 06, 2020 7.460 7.608 7.230 7.500 29,897 +0.21(+2.88%)
May 05, 2020 8.120 8.120 7.270 7.290 37,951 -0.36(-4.71%)
May 04, 2020 7.900 8.300 7.580 7.650 55,537 -0.26(-3.29%)
May 01, 2020 7.830 7.960 7.534 7.910 36,300 -0.18(-2.22%)
Apr 30, 2020 8.440 8.724 8.060 8.090 32,438 -0.49(-5.71%)
Apr 29, 2020 8.660 9.040 8.530 8.580 91,477 +0.20(+2.39%)
Apr 28, 2020 8.790 9.015 8.230 8.380 45,272 -0.22(-2.56%)
Apr 27, 2020 7.702 8.610 7.702 8.600 69,788 +0.87(+11.25%)
Apr 24, 2020 7.700 7.800 7.590 7.730 18,600 +0.08(+1.05%)
Apr 23, 2020 7.490 7.800 7.420 7.650 44,193 +0.17(+2.27%)
Apr 22, 2020 7.350 7.480 7.350 7.480 38,992 +0.28(+3.89%)
Apr 21, 2020 7.200 7.360 7.160 7.200 51,746 +0.05(+0.70%)
Apr 20, 2020 7.080 7.470 7.005 7.150 25,131 +0.03(+0.42%)
Apr 17, 2020 7.030 7.160 6.965 7.120 26,600 +0.26(+3.79%)
Apr 16, 2020 7.340 7.390 6.810 6.860 35,840 -0.50(-6.79%)
Apr 15, 2020 6.690 7.470 6.530 7.360 95,452 +0.41(+5.90%)
Apr 14, 2020 6.820 7.130 6.750 6.950 63,695 +0.28(+4.20%)
Apr 13, 2020 6.800 6.800 6.550 6.670 38,942 -0.21(-3.05%)
Apr 09, 2020 7.280 7.400 6.750 6.880 43,800 -0.21(-2.96%)
Apr 08, 2020 6.530 7.380 6.500 7.090 66,982 +0.64(+9.92%)
Apr 07, 2020 6.650 6.820 6.430 6.450 64,353 +0.01(+0.16%)
Apr 06, 2020 6.290 6.480 6.290 6.440 25,746 +0.42(+6.98%)
Apr 03, 2020 6.500 6.500 6.020 6.020 51,600 -0.46(-7.10%)
Apr 02, 2020 6.590 7.180 6.327 6.480 30,475 -0.13(-1.97%)
Apr 01, 2020 7.080 7.080 6.550 6.610 79,001 -0.78(-10.55%)
Mar 31, 2020 7.320 7.550 6.650 7.390 73,957 +0.46(+6.64%)
Mar 30, 2020 6.910 7.440 6.750 6.930 26,920 +0.07(+1.02%)
Mar 27, 2020 7.160 7.290 6.840 6.860 32,200 -0.52(-7.05%)
Mar 26, 2020 7.030 7.520 7.020 7.380 56,590 +0.39(+5.65%)
Mar 25, 2020 6.990 7.540 6.930 6.985 87,528 -0.18(-2.58%)
Mar 24, 2020 6.200 7.180 6.200 7.170 104,603 +1.21(+20.30%)
Mar 23, 2020 6.000 6.000 5.630 5.960 125,992 -0.19(-3.09%)
Mar 20, 2020 6.990 7.120 6.150 6.150 102,500 -0.83(-11.89%)
Mar 19, 2020 6.360 7.020 6.350 6.980 53,028 +0.37(+5.60%)
Mar 18, 2020 7.300 8.150 6.250 6.610 73,931 -1.50(-18.50%)
Mar 17, 2020 6.770 8.350 6.660 8.110 111,127 +1.45(+21.77%)
Mar 16, 2020 7.100 7.850 6.590 6.660 140,366 -0.23(-3.34%)
Mar 13, 2020 6.840 6.910 6.285 6.890 69,000 +0.36(+5.51%)
Mar 12, 2020 6.950 6.950 6.520 6.530 62,996 -0.69(-9.56%)
Mar 11, 2020 7.290 7.340 7.000 7.220 56,066 -0.04(-0.55%)
Mar 10, 2020 7.140 7.310 6.879 7.260 79,443 +0.12(+1.68%)
Mar 09, 2020 7.190 7.460 7.050 7.140 49,759 -0.69(-8.81%)
Mar 06, 2020 7.610 8.100 7.610 7.830 36,600 -0.10(-1.26%)
Mar 05, 2020 8.130 8.410 7.770 7.930 36,584 -0.43(-5.14%)
Mar 04, 2020 8.150 8.420 7.960 8.360 30,261 +0.34(+4.24%)
Mar 03, 2020 8.010 8.280 7.900 8.020 36,949 +0.04(+0.50%)
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.