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

Airgain Inc (NQ: AIRG )

5.330 -0.180 (-3.27%)
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 18, 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 (%)
Aug 31, 2018 11.90 11.90 11.90 0 +0.02(+0.17%)
Aug 30, 2018 11.99 11.99 11.75 11.88 25,060 -0.05(-0.42%)
Aug 29, 2018 11.94 11.99 11.71 11.93 32,725 -0.02(-0.17%)
Aug 28, 2018 11.88 12.00 11.78 11.95 48,096 +0.17(+1.44%)
Aug 27, 2018 11.36 11.95 11.36 11.78 48,433 +0.44(+3.88%)
Aug 24, 2018 12.01 12.22 11.10 11.34 78,400 -0.79(-6.51%)
Aug 23, 2018 11.87 12.15 11.87 12.13 86,988 +0.14(+1.17%)
Aug 22, 2018 12.00 12.00 11.91 11.99 28,666 +0.03(+0.25%)
Aug 21, 2018 12.00 12.00 11.77 11.96 32,178 -0.04(-0.33%)
Aug 20, 2018 11.94 12.08 11.81 12.00 45,621 +0.06(+0.50%)
Aug 17, 2018 12.15 12.16 11.78 11.94 73,100 -0.16(-1.32%)
Aug 16, 2018 11.79 12.15 11.78 12.10 177,366 +0.31(+2.63%)
Aug 15, 2018 11.30 11.86 11.27 11.79 108,706 +0.35(+3.06%)
Aug 14, 2018 11.34 11.55 11.06 11.44 129,461 +0.14(+1.24%)
Aug 13, 2018 10.91 11.63 10.78 11.30 162,962 -0.08(-0.70%)
Aug 10, 2018 11.00 11.50 10.65 11.38 387,000 +1.73(+17.93%)
Aug 09, 2018 9.030 9.670 9.030 9.650 63,220 +0.60(+6.63%)
Aug 08, 2018 8.750 9.130 8.340 9.050 128,857 -0.02(-0.28%)
Aug 07, 2018 9.060 9.110 8.535 9.075 40,133 +0.01(+0.11%)
Aug 06, 2018 9.070 9.180 9.000 9.065 45,247 -0.02(-0.17%)
Aug 03, 2018 9.310 9.370 9.060 9.080 50,600 -0.32(-3.40%)
Aug 02, 2018 9.720 9.810 9.250 9.400 37,178 -0.36(-3.69%)
Aug 01, 2018 9.979 9.979 9.680 9.760 6,242 -0.18(-1.81%)
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%)
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.