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

Airgain Inc (NQ: AIRG )

5.220 -0.270 (-4.92%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Oct 31, 2023 3.250 3.400 3.250 3.330 7,631 -0.05(-1.48%)
Oct 30, 2023 3.360 3.380 3.250 3.380 9,441 +0.07(+2.11%)
Oct 27, 2023 3.330 3.390 3.270 3.310 13,188 +0.06(+1.85%)
Oct 26, 2023 3.251 3.385 3.250 3.250 12,703 -0.08(-2.40%)
Oct 25, 2023 3.283 3.460 3.275 3.330 10,980 -0.01(-0.30%)
Oct 24, 2023 3.280 3.450 3.250 3.340 24,230 +0.04(+1.21%)
Oct 23, 2023 3.300 3.500 3.290 3.300 27,317 -0.02(-0.60%)
Oct 20, 2023 3.270 3.390 3.250 3.320 15,165 +0.07(+2.15%)
Oct 19, 2023 3.340 3.390 3.150 3.250 12,511 -0.10(-2.99%)
Oct 18, 2023 3.370 3.440 3.350 3.350 4,499 +0.00(+0.00%)
Oct 17, 2023 3.510 3.510 3.350 3.350 20,024 -0.09(-2.62%)
Oct 16, 2023 3.500 3.536 3.410 3.440 15,123 +0.10(+2.99%)
Oct 13, 2023 3.350 3.550 3.309 3.340 62,101 -0.13(-3.75%)
Oct 12, 2023 3.380 3.553 3.330 3.470 5,169 +0.10(+2.97%)
Oct 11, 2023 3.440 3.560 3.370 3.370 37,962 -0.14(-3.99%)
Oct 10, 2023 3.590 3.590 3.500 3.510 15,085 -0.08(-2.23%)
Oct 09, 2023 3.320 3.620 3.320 3.590 3,430 +0.04(+1.27%)
Oct 06, 2023 3.340 3.670 3.225 3.545 26,144 +0.29(+8.74%)
Oct 05, 2023 3.540 3.600 3.260 3.260 6,320 -0.28(-7.91%)
Oct 04, 2023 3.575 3.645 3.420 3.540 27,629 +0.01(+0.28%)
Oct 03, 2023 3.800 3.800 3.530 3.530 7,211 -0.19(-5.11%)
Oct 02, 2023 3.670 3.951 3.660 3.720 5,734 +0.05(+1.36%)
Sep 29, 2023 3.820 3.820 3.660 3.670 18,074 -0.07(-1.87%)
Sep 28, 2023 3.750 3.860 3.740 3.740 2,116 -0.04(-1.06%)
Sep 27, 2023 3.725 3.900 3.685 3.780 16,519 +0.09(+2.44%)
Sep 26, 2023 3.730 3.870 3.660 3.690 9,410 -0.11(-2.89%)
Sep 25, 2023 3.745 3.840 3.800 3.800 9,498 -0.04(-1.04%)
Sep 22, 2023 3.960 4.057 3.680 3.840 63,645 -0.15(-3.76%)
Sep 21, 2023 4.260 4.261 3.900 3.990 35,975 -0.08(-1.97%)
Sep 20, 2023 4.290 4.370 4.070 4.070 14,671 -0.30(-6.86%)
Sep 19, 2023 4.260 4.370 4.250 4.370 4,291 +0.07(+1.63%)
Sep 18, 2023 4.250 4.325 4.250 4.300 7,788 +0.05(+1.18%)
Sep 15, 2023 4.530 4.600 4.250 4.250 64,665 -0.28(-6.18%)
Sep 14, 2023 4.470 4.560 4.450 4.530 13,479 +0.06(+1.34%)
Sep 13, 2023 4.500 4.575 4.450 4.470 15,920 +0.02(+0.45%)
Sep 12, 2023 4.390 4.619 4.390 4.450 14,999 +0.05(+1.14%)
Sep 11, 2023 4.530 4.580 4.400 4.400 17,213 -0.18(-3.93%)
Sep 08, 2023 4.640 4.800 4.475 4.580 11,379 -0.24(-4.98%)
Sep 07, 2023 4.800 4.902 4.790 4.820 2,262 -0.03(-0.62%)
Sep 06, 2023 4.730 5.000 4.582 4.850 16,471 -0.01(-0.21%)
Sep 05, 2023 4.980 4.980 4.580 4.860 14,471 -0.12(-2.41%)
Sep 01, 2023 4.570 4.980 4.570 4.980 26,093 +0.36(+7.79%)
Aug 31, 2023 4.350 4.750 4.350 4.620 20,889 +0.29(+6.70%)
Aug 30, 2023 4.400 4.440 4.250 4.330 3,442 +0.05(+1.08%)
Aug 29, 2023 4.280 4.410 4.250 4.284 12,027 +0.00(+0.09%)
Aug 28, 2023 4.240 4.490 4.130 4.280 13,044 +0.03(+0.71%)
Aug 25, 2023 4.150 4.280 4.145 4.250 39,040 +0.06(+1.43%)
Aug 24, 2023 4.130 4.200 4.130 4.190 37,380 +0.04(+0.96%)
Aug 23, 2023 4.160 4.200 4.120 4.150 11,154 -0.02(-0.48%)
Aug 22, 2023 4.200 4.310 4.150 4.170 23,930 +0.02(+0.48%)
Aug 21, 2023 4.200 4.330 4.150 4.150 15,933 -0.03(-0.72%)
Aug 18, 2023 4.150 4.295 4.150 4.180 14,845 +0.03(+0.72%)
Aug 17, 2023 4.120 4.248 4.120 4.150 14,743 -0.02(-0.48%)
Aug 16, 2023 4.150 4.350 4.115 4.170 55,678 -0.03(-0.71%)
Aug 15, 2023 4.170 4.290 4.090 4.200 39,965 +0.05(+1.20%)
Aug 14, 2023 4.270 4.310 4.090 4.150 35,557 -0.22(-5.03%)
Aug 11, 2023 4.500 4.538 4.080 4.370 91,781 -0.29(-6.22%)
Aug 10, 2023 4.660 4.785 4.650 4.660 10,296 -0.07(-1.48%)
Aug 09, 2023 4.740 4.871 4.650 4.730 26,959 -0.07(-1.46%)
Aug 08, 2023 4.740 4.850 4.680 4.800 25,949 +0.06(+1.27%)
Aug 07, 2023 4.940 4.940 4.710 4.740 13,879 -0.16(-3.27%)
Aug 04, 2023 4.740 4.900 4.700 4.900 19,146 +0.11(+2.30%)
Aug 03, 2023 4.770 4.900 4.770 4.790 14,343 -0.09(-1.84%)
Aug 02, 2023 4.990 4.990 4.760 4.880 32,359 -0.11(-2.20%)
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.