Skip to main content

Airgain Inc (NQ: AIRG )

5.430 +0.020 (+0.37%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 7.740 7.740 7.740 0 -0.15(-1.90%)
Mar 28, 2018 7.950 8.000 7.810 7.890 31,053 +0.06(+0.77%)
Mar 27, 2018 8.260 8.300 7.660 7.830 39,114 -0.41(-4.98%)
Mar 26, 2018 8.500 9.030 8.020 8.240 82,756 -0.13(-1.55%)
Mar 23, 2018 8.750 8.750 8.120 8.370 63,415 -0.37(-4.23%)
Mar 22, 2018 8.930 9.100 8.620 8.740 26,321 -0.21(-2.35%)
Mar 21, 2018 8.890 9.100 8.838 8.950 21,733 +0.04(+0.45%)
Mar 20, 2018 9.040 9.080 8.910 8.910 4,868 -0.09(-1.00%)
Mar 19, 2018 9.100 9.150 8.810 9.000 47,151 -0.08(-0.88%)
Mar 16, 2018 8.970 9.140 8.640 9.080 82,121 +0.10(+1.11%)
Mar 15, 2018 8.910 9.000 8.650 8.980 67,170 +0.07(+0.79%)
Mar 14, 2018 9.120 9.120 8.860 8.910 25,503 -0.18(-1.98%)
Mar 13, 2018 9.130 9.230 9.020 9.090 27,369 +0.00(+0.02%)
Mar 12, 2018 8.978 9.190 8.978 9.088 19,618 +0.09(+0.98%)
Mar 09, 2018 9.000 9.080 8.716 9.000 39,571 -0.05(-0.55%)
Mar 08, 2018 9.250 9.250 9.030 9.050 22,766 -0.06(-0.66%)
Mar 07, 2018 8.930 9.260 8.930 9.110 29,729 +0.10(+1.11%)
Mar 06, 2018 9.220 9.310 8.990 9.010 100,242 -0.18(-1.96%)
Mar 05, 2018 8.980 9.350 8.710 9.190 72,325 +0.14(+1.55%)
Mar 02, 2018 8.680 9.060 8.350 9.050 79,023 +0.30(+3.43%)
Mar 01, 2018 9.160 9.210 8.710 8.750 88,475 -0.38(-4.16%)
Feb 28, 2018 9.070 9.470 9.030 9.130 137,573 +0.12(+1.33%)
Feb 27, 2018 9.350 9.380 9.010 9.010 40,354 -0.33(-3.53%)
Feb 26, 2018 9.030 9.416 8.810 9.340 85,665 +0.34(+3.78%)
Feb 23, 2018 9.019 9.050 8.800 9.000 85,935 -0.04(-0.44%)
Feb 22, 2018 9.190 9.330 8.750 9.040 60,904 -0.09(-0.99%)
Feb 21, 2018 9.390 9.430 9.100 9.130 50,251 -0.22(-2.35%)
Feb 20, 2018 9.370 9.540 8.822 9.350 206,339 -0.03(-0.32%)
Feb 16, 2018 9.380 9.380 9.380 0 -0.90(-8.75%)
Feb 15, 2018 9.700 10.41 9.660 10.28 155,131 +0.63(+6.53%)
Feb 14, 2018 9.743 9.450 9.650 62,551 +0.15(+1.58%)
Feb 13, 2018 9.280 9.550 9.175 9.500 41,057 +0.09(+0.96%)
Feb 12, 2018 9.560 9.709 9.380 9.410 65,147 -0.08(-0.90%)
Feb 09, 2018 9.850 9.850 9.170 9.495 83,739 -0.27(-2.72%)
Feb 08, 2018 9.480 9.800 9.100 9.760 171,630 +0.21(+2.20%)
Feb 07, 2018 9.770 9.434 9.550 21,754 +0.04(+0.42%)
Feb 06, 2018 9.130 9.680 9.130 9.510 33,425 +0.26(+2.81%)
Feb 05, 2018 9.350 9.540 9.030 9.250 27,535 -0.14(-1.49%)
Feb 02, 2018 9.590 9.830 9.360 9.390 35,742 -0.31(-3.20%)
Feb 01, 2018 9.750 10.00 9.540 9.700 32,103 -0.08(-0.82%)
Jan 31, 2018 10.31 10.31 9.760 9.780 40,010 -0.38(-3.74%)
Jan 30, 2018 10.11 10.45 10.02 10.16 32,330 -0.01(-0.10%)
Jan 29, 2018 10.26 10.39 9.961 10.17 27,280 -0.14(-1.36%)
Jan 26, 2018 10.38 10.39 10.21 10.31 27,701 +0.02(+0.19%)
Jan 25, 2018 10.54 10.76 10.20 10.29 75,800 -0.17(-1.63%)
Jan 24, 2018 10.85 10.96 10.29 10.46 91,337 -0.35(-3.24%)
Jan 23, 2018 10.98 11.12 10.51 10.81 162,554 -0.17(-1.55%)
Jan 22, 2018 10.91 10.99 10.50 10.98 89,336 +0.04(+0.37%)
Jan 19, 2018 9.980 11.24 9.700 10.94 307,625 +1.01(+10.17%)
Jan 18, 2018 9.990 9.245 9.930 93,603 +0.62(+6.66%)
Jan 17, 2018 9.240 9.540 9.188 9.310 26,074 +0.06(+0.65%)
Jan 16, 2018 9.410 9.504 9.150 9.250 47,893 -0.02(-0.22%)
Jan 12, 2018 9.270 9.270 9.270 0 +0.07(+0.76%)
Jan 11, 2018 9.330 9.520 9.140 9.200 46,542 -0.15(-1.60%)
Jan 10, 2018 9.280 9.400 9.203 9.350 36,783 -0.03(-0.32%)
Jan 09, 2018 9.240 9.490 9.240 9.380 31,805 +0.12(+1.30%)
Jan 08, 2018 9.510 9.518 9.160 9.260 36,161 -0.23(-2.42%)
Jan 05, 2018 9.450 9.660 9.230 9.490 41,138 +0.11(+1.17%)
Jan 04, 2018 9.530 9.530 9.180 9.380 59,107 -0.07(-0.74%)
Jan 03, 2018 9.210 9.610 9.110 9.450 81,201 +0.21(+2.27%)
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.