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 (%)
Feb 28, 2020 8.025 8.110 7.775 7.890 80,500 -0.33(-4.01%)
Feb 27, 2020 8.460 8.500 8.130 8.220 86,446 -0.39(-4.53%)
Feb 26, 2020 8.580 8.720 8.510 8.610 44,075 +0.05(+0.58%)
Feb 25, 2020 9.060 9.060 8.510 8.560 83,861 -0.53(-5.83%)
Feb 24, 2020 9.330 9.560 8.960 9.090 56,965 -0.53(-5.51%)
Feb 21, 2020 10.30 10.30 9.380 9.620 163,100 +0.51(+5.60%)
Feb 20, 2020 9.060 9.340 9.000 9.110 50,148 +0.08(+0.89%)
Feb 19, 2020 9.130 9.190 8.860 9.030 34,410 -0.05(-0.55%)
Feb 18, 2020 8.970 9.170 8.970 9.080 33,542 +0.12(+1.34%)
Feb 14, 2020 8.790 9.070 8.740 8.960 63,600 +0.18(+2.05%)
Feb 13, 2020 8.847 8.847 8.710 8.780 75,538 -0.04(-0.45%)
Feb 12, 2020 8.970 8.970 8.760 8.820 53,705 -0.16(-1.78%)
Feb 11, 2020 8.930 9.145 8.800 8.980 37,967 +0.13(+1.47%)
Feb 10, 2020 8.800 8.870 8.650 8.850 40,839 +0.05(+0.57%)
Feb 07, 2020 8.860 8.970 8.750 8.800 41,500 -0.09(-1.01%)
Feb 06, 2020 9.110 9.110 8.730 8.890 80,582 -0.14(-1.55%)
Feb 05, 2020 9.300 9.320 9.000 9.030 65,915 -0.24(-2.59%)
Feb 04, 2020 9.400 9.410 9.210 9.270 84,291 -0.08(-0.86%)
Feb 03, 2020 9.530 9.600 9.250 9.350 28,793 -0.10(-1.06%)
Jan 31, 2020 9.480 9.750 9.390 9.450 96,700 -0.10(-1.05%)
Jan 30, 2020 9.520 9.642 9.450 9.550 33,616 -0.12(-1.24%)
Jan 29, 2020 9.760 9.840 9.350 9.670 49,779 -0.08(-0.82%)
Jan 28, 2020 9.860 9.860 9.500 9.750 73,096 +0.09(+0.93%)
Jan 27, 2020 10.03 10.09 9.610 9.660 33,237 -0.50(-4.92%)
Jan 24, 2020 10.28 10.36 10.15 10.16 27,500 -0.09(-0.88%)
Jan 23, 2020 9.980 10.28 9.960 10.25 36,576 +0.23(+2.30%)
Jan 22, 2020 10.25 10.30 9.880 10.02 28,443 -0.17(-1.67%)
Jan 21, 2020 10.36 10.36 10.14 10.19 46,432 -0.15(-1.45%)
Jan 17, 2020 10.21 10.49 10.09 10.34 53,100 +0.04(+0.39%)
Jan 16, 2020 10.03 10.33 10.03 10.30 55,508 +0.33(+3.31%)
Jan 15, 2020 10.23 10.34 9.920 9.970 66,437 -0.24(-2.35%)
Jan 14, 2020 10.15 10.31 10.13 10.21 34,884 +0.05(+0.49%)
Jan 13, 2020 9.880 10.20 9.880 10.16 43,693 +0.28(+2.83%)
Jan 10, 2020 10.31 10.37 9.850 9.880 74,900 -0.42(-4.08%)
Jan 09, 2020 10.35 10.51 10.30 10.30 17,433 +0.02(+0.19%)
Jan 08, 2020 10.30 10.38 10.25 10.28 29,888 -0.06(-0.58%)
Jan 07, 2020 10.43 10.51 10.29 10.34 28,793 -0.10(-0.91%)
Jan 06, 2020 10.26 10.58 10.26 10.44 44,686 +0.02(+0.14%)
Jan 03, 2020 10.59 10.66 10.41 10.42 35,800 -0.27(-2.53%)
Jan 02, 2020 10.75 10.79 10.65 10.69 42,260 +0.00(+0.00%)
Dec 31, 2019 10.41 10.73 10.41 10.69 52,200 +0.20(+1.91%)
Dec 30, 2019 10.48 10.59 10.22 10.49 58,876 +0.01(+0.10%)
Dec 27, 2019 10.65 10.66 10.43 10.48 64,500 -0.16(-1.50%)
Dec 26, 2019 10.72 10.72 10.52 10.64 41,525 -0.05(-0.47%)
Dec 24, 2019 10.58 10.82 10.55 10.69 27,400 +0.21(+2.00%)
Dec 23, 2019 10.13 10.52 10.13 10.48 38,159 +0.31(+3.05%)
Dec 20, 2019 10.21 10.23 10.07 10.17 42,900 -0.03(-0.29%)
Dec 19, 2019 10.32 10.35 10.01 10.20 57,530 -0.12(-1.16%)
Dec 18, 2019 10.22 10.36 10.18 10.32 57,465 +0.03(+0.29%)
Dec 17, 2019 10.00 10.33 9.920 10.29 51,991 +0.22(+2.18%)
Dec 16, 2019 10.22 10.33 9.750 10.07 111,517 -0.09(-0.89%)
Dec 13, 2019 10.30 10.41 9.930 10.16 31,200 -0.18(-1.74%)
Dec 12, 2019 10.08 10.42 10.06 10.34 90,785 +0.25(+2.48%)
Dec 11, 2019 9.920 10.17 9.880 10.09 32,921 +0.17(+1.71%)
Dec 10, 2019 9.850 10.10 9.850 9.920 32,654 +0.07(+0.71%)
Dec 09, 2019 10.25 10.33 9.850 9.850 60,692 -0.39(-3.81%)
Dec 06, 2019 9.890 10.34 9.890 10.24 70,500 +0.38(+3.85%)
Dec 05, 2019 9.840 10.05 9.750 9.860 50,962 -0.03(-0.30%)
Dec 04, 2019 9.940 10.00 9.820 9.890 75,501 +0.00(+0.00%)
Dec 03, 2019 9.840 9.930 9.560 9.890 60,900 +0.05(+0.51%)
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.