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 (%)
Feb 28, 2017 13.17 13.24 12.41 12.60 395,510 -0.64(-4.83%)
Feb 27, 2017 13.28 13.39 13.13 13.24 216,923 -0.07(-0.53%)
Feb 24, 2017 13.60 13.60 13.25 13.31 289,751 -0.37(-2.70%)
Feb 23, 2017 13.89 13.89 13.37 13.68 251,637 -0.10(-0.73%)
Feb 22, 2017 13.52 14.20 13.21 13.78 550,292 +0.36(+2.68%)
Feb 21, 2017 15.25 15.39 13.33 13.42 1,136,408 -1.67(-11.07%)
Feb 17, 2017 15.09 15.09 15.09 0 +0.15(+1.00%)
Feb 16, 2017 15.80 15.80 14.70 14.94 920,467 -0.75(-4.78%)
Feb 15, 2017 16.08 16.10 15.59 15.69 289,080 -0.39(-2.43%)
Feb 14, 2017 16.65 16.65 15.86 16.08 242,896 -0.41(-2.49%)
Feb 13, 2017 17.10 17.14 16.05 16.49 244,116 -0.21(-1.26%)
Feb 10, 2017 16.13 17.25 16.00 16.70 462,900 +0.50(+3.09%)
Feb 09, 2017 16.24 16.50 15.92 16.20 98,457 -0.13(-0.80%)
Feb 08, 2017 16.00 16.49 15.85 16.33 113,844 +0.26(+1.62%)
Feb 07, 2017 16.50 16.89 15.70 16.07 254,571 -0.43(-2.61%)
Feb 06, 2017 16.79 17.02 16.37 16.50 95,000 -0.22(-1.32%)
Feb 03, 2017 16.36 17.13 16.19 16.72 163,469 +0.36(+2.20%)
Feb 02, 2017 16.71 16.94 16.27 16.36 102,253 -0.38(-2.27%)
Feb 01, 2017 17.35 17.55 16.70 16.74 94,304 -0.64(-3.68%)
Jan 31, 2017 16.11 17.55 16.00 17.38 313,368 +1.06(+6.50%)
Jan 30, 2017 15.75 16.49 15.13 16.32 326,437 +0.45(+2.84%)
Jan 27, 2017 16.01 16.28 15.84 15.87 75,225 -0.23(-1.43%)
Jan 26, 2017 16.39 17.04 15.90 16.10 144,571 -0.17(-1.04%)
Jan 25, 2017 16.63 17.17 16.27 16.27 190,866 -0.32(-1.93%)
Jan 24, 2017 17.30 17.40 16.55 16.59 216,848 -0.60(-3.49%)
Jan 23, 2017 17.42 18.20 16.76 17.19 457,298 -0.12(-0.69%)
Jan 20, 2017 15.60 17.68 15.60 17.31 724,242 +1.71(+10.96%)
Jan 19, 2017 15.42 16.24 15.42 15.60 209,874 +0.15(+0.97%)
Jan 18, 2017 15.82 15.82 15.34 15.45 186,683 -0.40(-2.52%)
Jan 17, 2017 16.30 16.41 15.50 15.85 172,816 -0.28(-1.74%)
Jan 13, 2017 16.13 16.13 16.13 0 +1.18(+7.89%)
Jan 12, 2017 15.33 15.64 14.73 14.95 87,887 -0.41(-2.67%)
Jan 11, 2017 15.48 15.73 15.25 15.36 75,104 -0.15(-0.97%)
Jan 10, 2017 15.99 15.99 14.92 15.51 125,037 -0.21(-1.34%)
Jan 09, 2017 15.12 15.95 14.75 15.72 158,764 +0.46(+3.01%)
Jan 06, 2017 16.00 16.46 15.25 15.26 359,906 -0.71(-4.45%)
Jan 05, 2017 14.78 16.05 14.40 15.97 329,452 +1.36(+9.31%)
Jan 04, 2017 14.00 14.66 13.73 14.61 198,619 +0.72(+5.18%)
Jan 03, 2017 14.40 14.45 13.62 13.89 150,712 -0.51(-3.54%)
Dec 30, 2016 14.40 14.40 14.40 0 +0.09(+0.63%)
Dec 29, 2016 14.82 15.42 13.91 14.31 288,143 -0.60(-4.02%)
Dec 28, 2016 14.90 15.25 14.55 14.91 65,479 +0.00(+0.00%)
Dec 27, 2016 15.00 15.02 14.50 14.91 141,624 +0.29(+1.98%)
Dec 23, 2016 14.62 14.62 14.62 0 -0.56(-3.69%)
Dec 22, 2016 15.27 15.49 14.80 15.18 130,324 -0.10(-0.65%)
Dec 21, 2016 15.28 15.80 15.01 15.28 128,777 +0.01(+0.07%)
Dec 20, 2016 15.20 15.40 14.98 15.27 172,467 +0.19(+1.26%)
Dec 19, 2016 15.35 15.75 14.79 15.08 334,798 -0.18(-1.18%)
Dec 16, 2016 14.39 15.41 14.10 15.26 577,022 +1.25(+8.92%)
Dec 15, 2016 15.51 15.67 13.76 14.01 766,280 -1.31(-8.55%)
Dec 14, 2016 17.31 17.35 14.80 15.32 1,307,394 -2.98(-16.28%)
Dec 13, 2016 18.56 19.19 17.86 18.30 375,102 -0.16(-0.87%)
Dec 12, 2016 18.50 18.81 17.90 18.46 301,894 +0.21(+1.15%)
Dec 09, 2016 18.26 19.90 17.55 18.25 1,978,704 -0.37(-1.99%)
Dec 08, 2016 21.52 22.40 18.39 18.62 777,546 -2.13(-10.27%)
Dec 07, 2016 17.69 20.90 17.69 20.75 609,185 +2.95(+16.57%)
Dec 06, 2016 16.90 17.90 16.28 17.80 180,994 +0.81(+4.77%)
Dec 05, 2016 17.96 18.46 16.61 16.99 201,562 -0.97(-5.40%)
Dec 02, 2016 18.73 19.20 17.57 17.96 219,459 -1.10(-5.77%)
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.