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

Airgain Inc (NQ: AIRG )

5.290 -0.040 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jun 30, 2020 10.68 10.96 10.37 10.74 178,616 +0.09(+0.85%)
Jun 29, 2020 10.90 11.31 10.58 10.65 139,359 -0.28(-2.56%)
Jun 26, 2020 10.05 11.00 9.910 10.93 1,120,200 +0.97(+9.74%)
Jun 25, 2020 9.970 10.05 9.730 9.960 138,323 +0.11(+1.12%)
Jun 24, 2020 10.21 10.26 9.730 9.850 153,530 -0.46(-4.46%)
Jun 23, 2020 10.14 10.43 9.970 10.31 92,405 +0.35(+3.51%)
Jun 22, 2020 9.920 10.17 9.720 9.960 82,217 -0.03(-0.30%)
Jun 19, 2020 10.04 10.13 9.800 9.990 89,200 -0.02(-0.20%)
Jun 18, 2020 9.920 10.13 9.820 10.01 84,851 +0.08(+0.81%)
Jun 17, 2020 10.36 10.53 9.910 9.930 89,140 -0.30(-2.93%)
Jun 16, 2020 10.27 10.47 9.730 10.23 125,752 +0.37(+3.75%)
Jun 15, 2020 10.39 10.39 9.570 9.860 157,449 -0.45(-4.36%)
Jun 12, 2020 10.86 10.86 10.08 10.31 193,200 -0.05(-0.48%)
Jun 11, 2020 10.54 10.65 10.30 10.36 208,264 -0.24(-2.26%)
Jun 10, 2020 11.50 11.85 10.60 10.60 207,964 -0.71(-6.28%)
Jun 09, 2020 9.500 11.49 9.250 11.31 269,665 +1.66(+17.20%)
Jun 08, 2020 9.440 9.800 9.270 9.650 78,623 +0.35(+3.76%)
Jun 05, 2020 9.690 9.740 9.223 9.300 87,200 -0.04(-0.43%)
Jun 04, 2020 9.260 9.570 9.100 9.340 80,892 +0.02(+0.21%)
Jun 03, 2020 9.450 9.560 9.225 9.320 60,664 +0.02(+0.22%)
Jun 02, 2020 9.250 9.330 8.870 9.300 67,407 +0.15(+1.64%)
Jun 01, 2020 8.940 9.410 8.820 9.150 63,386 +0.12(+1.33%)
May 29, 2020 8.810 9.035 8.670 9.030 37,800 +0.15(+1.69%)
May 28, 2020 9.550 9.658 8.880 8.880 36,234 -0.51(-5.43%)
May 27, 2020 8.670 9.430 8.670 9.390 48,918 +0.83(+9.70%)
May 26, 2020 8.230 9.070 8.210 8.560 65,795 +0.45(+5.55%)
May 22, 2020 8.100 8.300 8.070 8.110 100,300 -0.03(-0.37%)
May 21, 2020 7.920 8.250 7.920 8.140 57,027 +0.36(+4.63%)
May 20, 2020 8.080 8.180 7.650 7.780 42,451 -0.25(-3.11%)
May 19, 2020 8.260 8.540 8.000 8.030 74,585 -0.27(-3.25%)
May 18, 2020 8.380 8.600 8.210 8.300 58,884 +0.16(+1.97%)
May 15, 2020 8.360 8.360 8.020 8.140 31,900 -0.21(-2.51%)
May 14, 2020 8.250 8.540 7.967 8.350 40,601 +0.09(+1.09%)
May 13, 2020 7.950 8.300 7.950 8.260 44,336 +0.07(+0.85%)
May 12, 2020 8.980 9.045 8.165 8.190 69,991 -0.65(-7.35%)
May 11, 2020 8.510 9.370 8.290 8.840 65,178 +0.16(+1.84%)
May 08, 2020 8.140 8.750 8.140 8.680 36,900 +0.84(+10.71%)
May 07, 2020 7.630 7.850 7.490 7.840 40,039 +0.34(+4.53%)
May 06, 2020 7.460 7.608 7.230 7.500 29,897 +0.21(+2.88%)
May 05, 2020 8.120 8.120 7.270 7.290 37,951 -0.36(-4.71%)
May 04, 2020 7.900 8.300 7.580 7.650 55,537 -0.26(-3.29%)
May 01, 2020 7.830 7.960 7.534 7.910 36,300 -0.18(-2.22%)
Apr 30, 2020 8.440 8.724 8.060 8.090 32,438 -0.49(-5.71%)
Apr 29, 2020 8.660 9.040 8.530 8.580 91,477 +0.20(+2.39%)
Apr 28, 2020 8.790 9.015 8.230 8.380 45,272 -0.22(-2.56%)
Apr 27, 2020 7.702 8.610 7.702 8.600 69,788 +0.87(+11.25%)
Apr 24, 2020 7.700 7.800 7.590 7.730 18,600 +0.08(+1.05%)
Apr 23, 2020 7.490 7.800 7.420 7.650 44,193 +0.17(+2.27%)
Apr 22, 2020 7.350 7.480 7.350 7.480 38,992 +0.28(+3.89%)
Apr 21, 2020 7.200 7.360 7.160 7.200 51,746 +0.05(+0.70%)
Apr 20, 2020 7.080 7.470 7.005 7.150 25,131 +0.03(+0.42%)
Apr 17, 2020 7.030 7.160 6.965 7.120 26,600 +0.26(+3.79%)
Apr 16, 2020 7.340 7.390 6.810 6.860 35,840 -0.50(-6.79%)
Apr 15, 2020 6.690 7.470 6.530 7.360 95,452 +0.41(+5.90%)
Apr 14, 2020 6.820 7.130 6.750 6.950 63,695 +0.28(+4.20%)
Apr 13, 2020 6.800 6.800 6.550 6.670 38,942 -0.21(-3.05%)
Apr 09, 2020 7.280 7.400 6.750 6.880 43,800 -0.21(-2.96%)
Apr 08, 2020 6.530 7.380 6.500 7.090 66,982 +0.64(+9.92%)
Apr 07, 2020 6.650 6.820 6.430 6.450 64,353 +0.01(+0.16%)
Apr 06, 2020 6.290 6.480 6.290 6.440 25,746 +0.42(+6.98%)
Apr 03, 2020 6.500 6.500 6.020 6.020 51,600 -0.46(-7.10%)
Apr 02, 2020 6.590 7.180 6.327 6.480 30,475 -0.13(-1.97%)
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.