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 (%)
Jul 29, 2022 8.000 8.530 8.000 8.260 104,988 +0.31(+3.90%)
Jul 28, 2022 7.570 8.340 7.570 7.950 24,150 +0.34(+4.47%)
Jul 27, 2022 7.820 7.960 7.585 7.610 31,600 -0.27(-3.43%)
Jul 26, 2022 8.020 8.180 7.730 7.880 24,704 -0.13(-1.62%)
Jul 25, 2022 8.290 8.402 8.010 8.010 10,650 -0.28(-3.38%)
Jul 22, 2022 8.890 8.900 8.290 8.290 8,627 -0.46(-5.26%)
Jul 21, 2022 8.420 8.750 8.320 8.750 25,219 +0.29(+3.43%)
Jul 20, 2022 8.460 8.665 8.251 8.460 15,134 +0.10(+1.20%)
Jul 19, 2022 8.390 8.470 8.180 8.360 19,647 +0.10(+1.21%)
Jul 18, 2022 8.570 8.671 8.130 8.260 15,183 -0.12(-1.43%)
Jul 15, 2022 8.600 9.000 8.250 8.380 15,963 -0.17(-1.99%)
Jul 14, 2022 9.000 9.120 8.520 8.550 30,106 -0.48(-5.32%)
Jul 13, 2022 8.240 9.190 8.240 9.030 41,483 +0.79(+9.59%)
Jul 12, 2022 8.702 8.702 8.240 8.240 12,499 -0.19(-2.25%)
Jul 11, 2022 8.740 9.000 8.288 8.430 31,483 -0.26(-2.99%)
Jul 08, 2022 9.340 9.340 8.510 8.690 19,654 +0.16(+1.88%)
Jul 07, 2022 8.210 8.670 8.210 8.530 40,303 +0.35(+4.28%)
Jul 06, 2022 8.140 8.375 8.000 8.180 33,272 -0.07(-0.85%)
Jul 05, 2022 7.950 8.310 7.560 8.250 69,277 +0.30(+3.77%)
Jul 01, 2022 8.020 8.600 7.950 7.950 58,295 -0.17(-2.09%)
Jun 30, 2022 8.200 8.450 8.050 8.120 64,045 -0.27(-3.22%)
Jun 29, 2022 8.402 8.770 8.302 8.390 47,246 -0.23(-2.67%)
Jun 28, 2022 9.240 9.235 8.490 8.620 28,180 -0.58(-6.30%)
Jun 27, 2022 9.100 9.320 8.850 9.200 27,575 +0.08(+0.88%)
Jun 24, 2022 8.650 9.230 8.560 9.120 60,748 +0.54(+6.29%)
Jun 23, 2022 8.910 8.910 8.360 8.580 42,810 -0.25(-2.83%)
Jun 22, 2022 8.730 9.206 8.600 8.830 145,603 -0.13(-1.45%)
Jun 21, 2022 8.320 9.023 8.320 8.960 45,650 +0.61(+7.31%)
Jun 17, 2022 8.060 8.720 7.970 8.350 892,998 +0.35(+4.37%)
Jun 16, 2022 8.250 8.310 7.540 8.000 193,600 -0.32(-3.85%)
Jun 15, 2022 8.680 8.960 8.250 8.320 97,358 -0.19(-2.23%)
Jun 14, 2022 8.300 8.780 8.300 8.510 105,374 +0.21(+2.53%)
Jun 13, 2022 9.230 9.230 7.680 8.300 181,943 -1.26(-13.18%)
Jun 10, 2022 9.710 9.970 9.500 9.560 31,851 -0.39(-3.92%)
Jun 09, 2022 10.09 10.14 9.700 9.950 36,263 -0.27(-2.59%)
Jun 08, 2022 10.80 11.00 10.18 10.21 29,614 -0.50(-4.62%)
Jun 07, 2022 10.49 10.98 10.27 10.71 25,778 +0.12(+1.13%)
Jun 06, 2022 11.01 11.33 10.58 10.59 38,759 -0.36(-3.29%)
Jun 03, 2022 10.89 11.07 10.25 10.95 12,452 -0.04(-0.36%)
Jun 02, 2022 10.76 11.08 10.58 10.99 57,348 +0.18(+1.67%)
Jun 01, 2022 10.54 10.82 10.30 10.81 38,934 +0.56(+5.46%)
May 31, 2022 10.31 10.48 10.03 10.25 15,474 +0.02(+0.20%)
May 27, 2022 10.02 10.32 10.02 10.23 20,141 +0.23(+2.30%)
May 26, 2022 10.29 10.40 9.858 10.00 32,830 -0.25(-2.44%)
May 25, 2022 10.17 10.35 9.850 10.25 51,996 +0.04(+0.39%)
May 24, 2022 10.38 10.50 10.15 10.21 20,248 -0.25(-2.39%)
May 23, 2022 10.40 10.69 10.29 10.46 52,457 +0.31(+3.05%)
May 20, 2022 10.05 10.18 9.750 10.15 32,915 +0.25(+2.53%)
May 19, 2022 10.00 10.00 9.680 9.900 85,621 -0.09(-0.90%)
May 18, 2022 10.39 10.60 9.900 9.990 42,839 -0.46(-4.40%)
May 17, 2022 10.47 10.47 10.35 10.45 51,926 +0.10(+0.97%)
May 16, 2022 10.04 10.38 9.960 10.35 77,694 +0.31(+3.09%)
May 13, 2022 10.13 10.19 9.870 10.04 104,845 +0.13(+1.31%)
May 12, 2022 9.700 10.20 9.420 9.910 127,617 +0.12(+1.23%)
May 11, 2022 9.480 9.820 9.110 9.790 90,534 +0.59(+6.41%)
May 10, 2022 9.080 9.300 8.817 9.200 54,560 +0.25(+2.79%)
May 09, 2022 9.380 9.500 8.800 8.950 93,981 -0.59(-6.18%)
May 06, 2022 9.500 9.540 9.070 9.540 50,390 +0.09(+0.95%)
May 05, 2022 9.680 9.710 9.313 9.450 61,116 -0.24(-2.48%)
May 04, 2022 9.240 9.690 9.120 9.690 71,503 +0.60(+6.60%)
May 03, 2022 8.620 9.170 8.620 9.090 49,243 +0.57(+6.69%)
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.