Skip to main content

Airgain Inc (NQ: AIRG )

5.450 +0.040 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 9.960 9.990 9.850 9.940 6,344 +0.12(+1.22%)
Jul 30, 2018 9.770 9.820 9.532 9.820 6,457 +0.06(+0.61%)
Jul 27, 2018 9.900 9.970 9.670 9.760 6,300 -0.10(-1.01%)
Jul 26, 2018 10.24 10.31 9.860 9.860 26,603 -0.43(-4.18%)
Jul 25, 2018 10.27 10.59 10.08 10.29 45,477 -0.05(-0.48%)
Jul 24, 2018 10.76 10.79 10.25 10.34 112,384 -0.21(-2.04%)
Jul 23, 2018 10.51 10.59 10.33 10.55 30,607 +0.05(+0.52%)
Jul 20, 2018 10.85 10.32 10.50 100,173 +0.09(+0.86%)
Jul 19, 2018 10.80 10.88 10.40 10.41 66,332 -0.33(-3.07%)
Jul 18, 2018 10.54 10.76 10.41 10.74 37,389 +0.16(+1.51%)
Jul 17, 2018 10.46 10.75 10.46 10.58 25,159 +0.10(+0.95%)
Jul 16, 2018 10.47 10.77 10.42 10.48 17,303 -0.03(-0.29%)
Jul 13, 2018 10.57 10.62 10.46 10.51 22,384 -0.07(-0.66%)
Jul 12, 2018 10.63 10.65 10.55 10.58 10,258 -0.07(-0.66%)
Jul 11, 2018 10.90 10.93 10.62 10.65 77,839 -0.21(-1.93%)
Jul 10, 2018 10.34 11.05 10.31 10.86 99,641 +0.45(+4.32%)
Jul 09, 2018 10.15 10.50 10.11 10.41 59,848 +0.29(+2.87%)
Jul 06, 2018 9.820 10.19 9.750 10.12 83,412 +0.37(+3.79%)
Jul 05, 2018 9.660 9.980 9.500 9.750 48,760 +0.09(+0.93%)
Jul 03, 2018 9.660 9.660 9.660 0 +0.46(+5.00%)
Jul 02, 2018 9.090 9.415 9.080 9.200 20,259 +0.01(+0.11%)
Jun 29, 2018 9.030 9.190 8.880 9.190 29,159 +0.18(+2.00%)
Jun 28, 2018 8.840 9.020 8.670 9.010 28,100 +0.15(+1.69%)
Jun 27, 2018 9.040 9.050 8.652 8.860 87,190 -0.11(-1.23%)
Jun 26, 2018 8.626 9.000 8.531 8.970 32,894 +0.28(+3.22%)
Jun 25, 2018 8.750 8.790 8.530 8.690 38,558 -0.08(-0.91%)
Jun 22, 2018 8.950 8.950 8.647 8.770 42,032 -0.03(-0.34%)
Jun 21, 2018 9.023 9.185 8.800 8.800 53,302 -0.26(-2.87%)
Jun 20, 2018 9.130 9.170 9.020 9.060 14,817 -0.06(-0.66%)
Jun 19, 2018 9.220 9.270 8.976 9.120 42,977 -0.16(-1.72%)
Jun 18, 2018 9.370 9.440 9.015 9.280 48,889 -0.07(-0.75%)
Jun 15, 2018 9.380 9.010 9.350 92,310 +0.34(+3.77%)
Jun 14, 2018 8.050 9.050 7.970 9.010 183,038 +0.98(+12.20%)
Jun 13, 2018 8.290 8.324 7.850 8.030 54,560 -0.34(-4.06%)
Jun 12, 2018 8.500 8.500 8.220 8.370 29,756 -0.01(-0.12%)
Jun 11, 2018 8.420 8.500 8.300 8.380 52,734 -0.03(-0.36%)
Jun 08, 2018 8.460 8.630 8.402 8.410 33,547 -0.04(-0.47%)
Jun 07, 2018 8.420 8.632 8.420 8.450 32,336 +0.08(+0.96%)
Jun 06, 2018 8.420 8.645 8.370 8.370 101,246 -0.05(-0.59%)
Jun 05, 2018 8.430 8.640 8.270 8.420 28,374 -0.07(-0.82%)
Jun 04, 2018 8.430 8.600 8.305 8.490 89,311 +0.14(+1.68%)
Jun 01, 2018 8.270 8.390 8.200 8.350 59,762 +0.10(+1.21%)
May 31, 2018 8.250 8.350 8.185 8.250 95,759 +0.07(+0.86%)
May 30, 2018 8.050 8.300 8.050 8.180 108,865 +0.13(+1.61%)
May 29, 2018 8.150 8.150 7.960 8.050 17,780 -0.13(-1.59%)
May 25, 2018 8.180 8.180 8.180 0 -0.06(-0.73%)
May 24, 2018 8.290 8.400 8.200 8.240 48,908 -0.19(-2.25%)
May 23, 2018 8.410 8.460 8.300 8.430 39,043 -0.02(-0.24%)
May 22, 2018 8.410 8.590 8.405 8.450 23,069 +0.08(+0.94%)
May 21, 2018 8.300 8.530 8.300 8.371 11,618 +0.04(+0.50%)
May 18, 2018 8.150 8.400 8.100 8.330 20,586 +0.19(+2.33%)
May 17, 2018 8.200 8.320 8.060 8.140 40,518 -0.03(-0.37%)
May 16, 2018 7.950 8.340 7.950 8.170 47,356 +0.19(+2.38%)
May 15, 2018 8.045 8.050 7.870 7.980 72,975 -0.05(-0.62%)
May 14, 2018 7.930 8.115 7.880 8.030 90,983 +0.09(+1.13%)
May 11, 2018 8.200 8.329 7.900 7.940 118,362 -0.18(-2.22%)
May 10, 2018 8.190 8.190 7.981 8.120 143,662 +0.13(+1.63%)
May 09, 2018 8.170 8.224 7.930 7.990 126,157 -0.16(-1.96%)
May 08, 2018 8.160 8.380 8.090 8.150 159,405 +0.00(+0.00%)
May 07, 2018 8.180 8.300 8.135 8.150 28,590 +0.06(+0.74%)
May 04, 2018 7.500 8.290 7.500 8.090 65,857 +0.05(+0.62%)
May 03, 2018 8.250 8.265 8.000 8.040 153,525 -0.21(-2.55%)
May 02, 2018 8.040 8.380 8.040 8.250 44,896 +0.04(+0.49%)
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.