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

Airgain Inc (NQ: AIRG )

5.620 +0.050 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 30, 2022 7.210 7.890 7.200 7.210 38,772 -0.08(-1.10%)
Sep 29, 2022 7.490 7.740 7.160 7.290 52,635 -0.07(-0.95%)
Sep 28, 2022 7.110 7.735 7.100 7.360 100,508 +0.25(+3.52%)
Sep 27, 2022 7.290 7.310 7.044 7.110 15,942 -0.02(-0.28%)
Sep 26, 2022 7.520 7.610 7.130 7.130 16,306 -0.12(-1.66%)
Sep 23, 2022 7.610 7.620 7.250 7.250 12,681 -0.38(-4.98%)
Sep 22, 2022 7.710 7.740 7.560 7.630 19,620 -0.08(-1.04%)
Sep 21, 2022 8.050 8.050 7.650 7.710 14,195 -0.35(-4.34%)
Sep 20, 2022 8.330 8.330 7.810 8.060 16,337 -0.28(-3.36%)
Sep 19, 2022 8.400 8.450 8.160 8.340 14,961 -0.07(-0.83%)
Sep 16, 2022 8.170 8.410 7.750 8.410 52,863 +0.18(+2.19%)
Sep 15, 2022 7.810 8.240 7.810 8.230 30,951 +0.35(+4.44%)
Sep 14, 2022 7.640 8.080 7.520 7.880 13,877 +0.31(+4.10%)
Sep 13, 2022 7.590 7.915 7.350 7.570 18,747 -0.13(-1.69%)
Sep 12, 2022 7.530 7.750 7.040 7.700 23,614 +0.16(+2.12%)
Sep 09, 2022 7.380 7.710 7.200 7.540 41,601 +0.33(+4.58%)
Sep 08, 2022 6.980 7.320 6.935 7.210 15,825 +0.25(+3.59%)
Sep 07, 2022 6.900 6.980 6.770 6.960 32,688 +0.18(+2.73%)
Sep 06, 2022 7.370 7.500 6.750 6.775 42,843 -0.42(-5.90%)
Sep 02, 2022 7.640 7.810 7.200 7.200 15,420 -0.37(-4.89%)
Sep 01, 2022 7.670 7.910 7.510 7.570 28,096 -0.18(-2.32%)
Aug 31, 2022 8.010 8.180 7.750 7.750 23,640 -0.25(-3.12%)
Aug 30, 2022 8.120 8.180 7.950 8.000 14,509 -0.02(-0.25%)
Aug 29, 2022 8.090 8.125 8.000 8.020 21,872 +0.02(+0.25%)
Aug 26, 2022 8.010 8.100 8.000 8.000 16,846 -0.04(-0.56%)
Aug 25, 2022 8.060 8.060 7.855 8.045 7,474 +0.05(+0.69%)
Aug 24, 2022 7.850 8.150 7.850 7.990 18,477 +0.14(+1.78%)
Aug 23, 2022 7.890 8.045 7.850 7.850 4,970 -0.10(-1.26%)
Aug 22, 2022 8.160 8.160 7.840 7.950 5,076 -0.10(-1.24%)
Aug 19, 2022 8.260 8.290 8.010 8.050 7,561 -0.06(-0.74%)
Aug 18, 2022 8.200 8.361 8.110 8.110 6,747 -0.07(-0.86%)
Aug 17, 2022 8.340 8.400 8.050 8.180 16,812 -0.16(-1.92%)
Aug 16, 2022 8.440 8.693 8.340 8.340 19,038 -0.17(-2.00%)
Aug 15, 2022 8.420 8.630 8.350 8.510 11,246 +0.01(+0.12%)
Aug 12, 2022 8.500 8.830 8.160 8.500 32,434 +0.33(+4.04%)
Aug 11, 2022 8.040 8.200 7.930 8.170 14,515 +0.29(+3.68%)
Aug 10, 2022 8.090 8.390 7.810 7.880 19,139 -0.12(-1.50%)
Aug 09, 2022 8.150 8.250 7.810 8.000 24,231 -0.16(-1.96%)
Aug 08, 2022 8.220 8.305 8.120 8.160 15,672 -0.04(-0.49%)
Aug 05, 2022 8.440 8.520 8.150 8.200 18,200 -0.15(-1.80%)
Aug 04, 2022 8.250 8.540 8.084 8.350 17,305 +0.01(+0.12%)
Aug 03, 2022 8.110 8.400 8.022 8.340 18,666 +0.23(+2.84%)
Aug 02, 2022 8.000 8.250 7.990 8.110 23,890 -0.04(-0.49%)
Aug 01, 2022 8.200 8.350 8.100 8.150 21,824 -0.11(-1.33%)
Jul 29, 2022 8.000 8.530 8.000 8.260 104,988 +0.31(+3.90%)
Jul 28, 2022 7.570 8.340 7.570 7.950 24,150 +0.34(+4.47%)
Jul 27, 2022 7.820 7.960 7.585 7.610 31,600 -0.27(-3.43%)
Jul 26, 2022 8.020 8.180 7.730 7.880 24,704 -0.13(-1.62%)
Jul 25, 2022 8.290 8.402 8.010 8.010 10,650 -0.28(-3.38%)
Jul 22, 2022 8.890 8.900 8.290 8.290 8,627 -0.46(-5.26%)
Jul 21, 2022 8.420 8.750 8.320 8.750 25,219 +0.29(+3.43%)
Jul 20, 2022 8.460 8.665 8.251 8.460 15,134 +0.10(+1.20%)
Jul 19, 2022 8.390 8.470 8.180 8.360 19,647 +0.10(+1.21%)
Jul 18, 2022 8.570 8.671 8.130 8.260 15,183 -0.12(-1.43%)
Jul 15, 2022 8.600 9.000 8.250 8.380 15,963 -0.17(-1.99%)
Jul 14, 2022 9.000 9.120 8.520 8.550 30,106 -0.48(-5.32%)
Jul 13, 2022 8.240 9.190 8.240 9.030 41,483 +0.79(+9.59%)
Jul 12, 2022 8.702 8.702 8.240 8.240 12,499 -0.19(-2.25%)
Jul 11, 2022 8.740 9.000 8.288 8.430 31,483 -0.26(-2.99%)
Jul 08, 2022 9.340 9.340 8.510 8.690 19,654 +0.16(+1.88%)
Jul 07, 2022 8.210 8.670 8.210 8.530 40,303 +0.35(+4.28%)
Jul 06, 2022 8.140 8.375 8.000 8.180 33,272 -0.07(-0.85%)
Jul 05, 2022 7.950 8.310 7.560 8.250 69,277 +0.30(+3.77%)
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.