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

Airgain Inc (NQ: AIRG )

5.400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Sep 29, 2017 9.115 9.390 9.090 9.090 111,817 -0.01(-0.11%)
Sep 28, 2017 9.000 9.140 8.970 9.100 97,367 +0.05(+0.55%)
Sep 27, 2017 8.870 9.180 8.770 9.050 87,664 +0.19(+2.14%)
Sep 26, 2017 8.980 8.980 8.760 8.860 92,167 -0.08(-0.89%)
Sep 25, 2017 9.240 9.270 8.830 8.940 116,380 -0.36(-3.87%)
Sep 22, 2017 9.100 9.385 9.060 9.300 165,549 +0.24(+2.65%)
Sep 21, 2017 9.060 9.140 9.010 9.060 41,259 +0.00(+0.00%)
Sep 20, 2017 9.000 9.160 8.960 9.060 95,827 -0.03(-0.33%)
Sep 19, 2017 9.100 9.190 9.050 9.090 76,608 +0.01(+0.11%)
Sep 18, 2017 9.250 9.349 9.050 9.080 115,101 -0.25(-2.68%)
Sep 15, 2017 9.610 9.610 9.330 9.330 240,052 -0.07(-0.74%)
Sep 14, 2017 9.460 9.790 9.400 9.400 156,005 +0.19(+2.06%)
Sep 13, 2017 9.100 9.380 8.950 9.210 205,329 +0.16(+1.77%)
Sep 12, 2017 8.890 9.150 8.880 9.050 155,208 +0.23(+2.61%)
Sep 11, 2017 8.950 9.180 8.720 8.820 493,971 -0.07(-0.79%)
Sep 08, 2017 9.210 9.210 8.850 8.890 406,627 -0.20(-2.20%)
Sep 07, 2017 10.69 10.69 8.810 9.090 1,054,251 -1.68(-15.60%)
Sep 06, 2017 10.95 10.98 10.61 10.77 90,958 -0.13(-1.19%)
Sep 05, 2017 11.00 11.05 10.77 10.90 85,190 -0.18(-1.62%)
Sep 01, 2017 11.07 11.15 10.91 11.08 108,467 +0.10(+0.91%)
Aug 31, 2017 10.75 11.12 10.52 10.98 147,720 +0.33(+3.10%)
Aug 30, 2017 10.50 10.93 10.43 10.65 112,044 +0.22(+2.11%)
Aug 29, 2017 10.13 10.48 10.13 10.43 99,905 +0.11(+1.07%)
Aug 28, 2017 10.44 10.49 10.00 10.32 125,161 +0.05(+0.49%)
Aug 25, 2017 11.18 11.30 10.25 10.27 232,797 -0.83(-7.48%)
Aug 24, 2017 9.980 11.47 9.790 11.10 485,566 +1.43(+14.79%)
Aug 23, 2017 9.700 9.799 9.620 9.670 78,333 -0.11(-1.12%)
Aug 22, 2017 9.440 9.820 9.400 9.780 76,812 +0.38(+4.04%)
Aug 21, 2017 9.750 10.00 9.350 9.400 177,516 -0.20(-2.08%)
Aug 18, 2017 9.680 9.740 9.520 9.600 222,919 -0.08(-0.83%)
Aug 17, 2017 9.800 9.890 9.420 9.680 219,406 -0.13(-1.33%)
Aug 16, 2017 9.800 9.990 9.730 9.810 198,790 -0.19(-1.90%)
Aug 15, 2017 10.00 10.16 9.750 10.00 237,259 +0.09(+0.91%)
Aug 14, 2017 9.750 10.05 9.700 9.910 292,408 +0.28(+2.91%)
Aug 11, 2017 10.03 10.20 9.360 9.630 212,324 -0.38(-3.80%)
Aug 10, 2017 10.76 10.77 9.900 10.01 394,598 -0.77(-7.14%)
Aug 09, 2017 10.57 10.82 10.06 10.78 268,606 +0.21(+1.99%)
Aug 08, 2017 13.85 13.85 10.06 10.57 1,093,254 -3.08(-22.56%)
Aug 07, 2017 13.23 13.67 13.10 13.65 144,387 +0.45(+3.41%)
Aug 04, 2017 13.00 13.36 12.83 13.20 77,674 +0.16(+1.23%)
Aug 03, 2017 12.97 13.25 12.78 13.04 71,265 +0.03(+0.23%)
Aug 02, 2017 13.16 13.16 12.56 13.01 88,775 -0.17(-1.29%)
Aug 01, 2017 13.52 13.60 12.90 13.18 72,389 -0.37(-2.73%)
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%)
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.