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 (%)
Jun 30, 2022 8.200 8.450 8.050 8.120 64,045 -0.27(-3.22%)
Jun 29, 2022 8.402 8.770 8.302 8.390 47,246 -0.23(-2.67%)
Jun 28, 2022 9.240 9.235 8.490 8.620 28,180 -0.58(-6.30%)
Jun 27, 2022 9.100 9.320 8.850 9.200 27,575 +0.08(+0.88%)
Jun 24, 2022 8.650 9.230 8.560 9.120 60,748 +0.54(+6.29%)
Jun 23, 2022 8.910 8.910 8.360 8.580 42,810 -0.25(-2.83%)
Jun 22, 2022 8.730 9.206 8.600 8.830 145,603 -0.13(-1.45%)
Jun 21, 2022 8.320 9.023 8.320 8.960 45,650 +0.61(+7.31%)
Jun 17, 2022 8.060 8.720 7.970 8.350 892,998 +0.35(+4.37%)
Jun 16, 2022 8.250 8.310 7.540 8.000 193,600 -0.32(-3.85%)
Jun 15, 2022 8.680 8.960 8.250 8.320 97,358 -0.19(-2.23%)
Jun 14, 2022 8.300 8.780 8.300 8.510 105,374 +0.21(+2.53%)
Jun 13, 2022 9.230 9.230 7.680 8.300 181,943 -1.26(-13.18%)
Jun 10, 2022 9.710 9.970 9.500 9.560 31,851 -0.39(-3.92%)
Jun 09, 2022 10.09 10.14 9.700 9.950 36,263 -0.27(-2.59%)
Jun 08, 2022 10.80 11.00 10.18 10.21 29,614 -0.50(-4.62%)
Jun 07, 2022 10.49 10.98 10.27 10.71 25,778 +0.12(+1.13%)
Jun 06, 2022 11.01 11.33 10.58 10.59 38,759 -0.36(-3.29%)
Jun 03, 2022 10.89 11.07 10.25 10.95 12,452 -0.04(-0.36%)
Jun 02, 2022 10.76 11.08 10.58 10.99 57,348 +0.18(+1.67%)
Jun 01, 2022 10.54 10.82 10.30 10.81 38,934 +0.56(+5.46%)
May 31, 2022 10.31 10.48 10.03 10.25 15,474 +0.02(+0.20%)
May 27, 2022 10.02 10.32 10.02 10.23 20,141 +0.23(+2.30%)
May 26, 2022 10.29 10.40 9.858 10.00 32,830 -0.25(-2.44%)
May 25, 2022 10.17 10.35 9.850 10.25 51,996 +0.04(+0.39%)
May 24, 2022 10.38 10.50 10.15 10.21 20,248 -0.25(-2.39%)
May 23, 2022 10.40 10.69 10.29 10.46 52,457 +0.31(+3.05%)
May 20, 2022 10.05 10.18 9.750 10.15 32,915 +0.25(+2.53%)
May 19, 2022 10.00 10.00 9.680 9.900 85,621 -0.09(-0.90%)
May 18, 2022 10.39 10.60 9.900 9.990 42,839 -0.46(-4.40%)
May 17, 2022 10.47 10.47 10.35 10.45 51,926 +0.10(+0.97%)
May 16, 2022 10.04 10.38 9.960 10.35 77,694 +0.31(+3.09%)
May 13, 2022 10.13 10.19 9.870 10.04 104,845 +0.13(+1.31%)
May 12, 2022 9.700 10.20 9.420 9.910 127,617 +0.12(+1.23%)
May 11, 2022 9.480 9.820 9.110 9.790 90,534 +0.59(+6.41%)
May 10, 2022 9.080 9.300 8.817 9.200 54,560 +0.25(+2.79%)
May 09, 2022 9.380 9.500 8.800 8.950 93,981 -0.59(-6.18%)
May 06, 2022 9.500 9.540 9.070 9.540 50,390 +0.09(+0.95%)
May 05, 2022 9.680 9.710 9.313 9.450 61,116 -0.24(-2.48%)
May 04, 2022 9.240 9.690 9.120 9.690 71,503 +0.60(+6.60%)
May 03, 2022 8.620 9.170 8.620 9.090 49,243 +0.57(+6.69%)
May 02, 2022 8.380 8.739 8.380 8.520 30,470 +0.05(+0.59%)
Apr 29, 2022 8.250 8.666 8.200 8.470 35,753 +0.22(+2.67%)
Apr 28, 2022 8.250 8.370 8.145 8.250 24,942 +0.00(+0.00%)
Apr 27, 2022 8.150 8.370 8.125 8.250 41,243 +0.10(+1.23%)
Apr 26, 2022 8.150 8.200 8.060 8.150 54,258 -0.02(-0.24%)
Apr 25, 2022 7.820 8.350 7.740 8.170 60,689 +0.27(+3.42%)
Apr 22, 2022 8.200 8.200 7.870 7.900 52,603 -0.30(-3.66%)
Apr 21, 2022 8.520 8.570 8.150 8.200 31,823 -0.31(-3.64%)
Apr 20, 2022 8.640 8.660 8.365 8.510 73,837 -0.18(-2.07%)
Apr 19, 2022 8.730 8.820 8.510 8.690 60,399 -0.06(-0.69%)
Apr 18, 2022 8.200 8.980 7.986 8.750 156,737 +0.43(+5.17%)
Apr 14, 2022 7.640 8.350 7.410 8.320 1,318,657 +1.32(+18.86%)
Apr 13, 2022 7.020 7.120 6.900 7.000 288,326 +0.07(+1.01%)
Apr 12, 2022 7.110 7.205 6.790 6.930 44,023 -0.18(-2.53%)
Apr 11, 2022 7.120 7.232 7.010 7.110 33,341 -0.05(-0.70%)
Apr 08, 2022 7.320 7.320 7.000 7.160 29,420 -0.02(-0.28%)
Apr 07, 2022 7.300 7.330 7.000 7.180 44,628 -0.12(-1.64%)
Apr 06, 2022 7.470 7.540 7.150 7.300 64,282 -0.30(-3.95%)
Apr 05, 2022 7.650 7.730 7.400 7.600 53,224 -0.04(-0.52%)
Apr 04, 2022 7.650 7.740 7.500 7.640 56,211 +0.04(+0.53%)
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.