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 (%)
Nov 30, 2017 9.710 9.710 9.270 9.490 67,147 -0.11(-1.15%)
Nov 29, 2017 9.850 9.900 9.410 9.600 45,851 -0.21(-2.14%)
Nov 28, 2017 9.640 9.860 9.460 9.810 70,594 +0.14(+1.45%)
Nov 27, 2017 9.630 9.740 9.531 9.670 33,471 +0.03(+0.31%)
Nov 24, 2017 10.03 10.03 9.600 9.640 28,608 -0.32(-3.21%)
Nov 22, 2017 9.850 10.09 9.750 9.960 95,550 +0.11(+1.12%)
Nov 21, 2017 9.680 9.880 9.550 9.850 205,908 +0.29(+3.03%)
Nov 20, 2017 9.490 9.600 9.260 9.560 90,841 +0.16(+1.70%)
Nov 17, 2017 9.170 9.457 9.140 9.400 74,991 +0.26(+2.84%)
Nov 16, 2017 8.850 9.250 8.780 9.140 64,938 +0.39(+4.46%)
Nov 15, 2017 9.070 9.070 8.720 8.750 35,040 -0.35(-3.85%)
Nov 14, 2017 8.680 9.100 8.680 9.100 141,577 +0.33(+3.76%)
Nov 13, 2017 8.490 8.830 8.260 8.770 85,556 +0.28(+3.30%)
Nov 10, 2017 7.700 8.840 7.560 8.490 329,005 +0.50(+6.26%)
Nov 09, 2017 7.500 8.020 7.325 7.990 345,203 +0.50(+6.68%)
Nov 08, 2017 7.310 7.595 7.310 7.490 152,986 +0.09(+1.22%)
Nov 07, 2017 7.570 7.600 7.350 7.400 298,520 -0.18(-2.37%)
Nov 06, 2017 7.870 7.870 7.500 7.580 161,426 -0.24(-3.07%)
Nov 03, 2017 7.770 7.900 7.670 7.820 54,055 +0.00(+0.06%)
Nov 02, 2017 8.550 8.580 7.600 7.815 263,318 -0.68(-8.06%)
Nov 01, 2017 8.750 8.890 8.380 8.500 116,264 -0.22(-2.52%)
Oct 31, 2017 8.520 8.740 8.381 8.720 54,098 +0.18(+2.11%)
Oct 30, 2017 8.460 8.700 8.460 8.540 64,467 +0.09(+1.07%)
Oct 27, 2017 9.050 9.070 8.370 8.450 145,762 -0.63(-6.94%)
Oct 26, 2017 9.110 9.370 8.900 9.080 59,111 -0.05(-0.55%)
Oct 25, 2017 9.100 9.140 8.850 9.130 90,945 +0.04(+0.44%)
Oct 24, 2017 9.050 9.290 9.020 9.090 80,452 +0.04(+0.44%)
Oct 23, 2017 9.020 9.165 8.971 9.050 60,404 +0.00(+0.00%)
Oct 20, 2017 9.240 9.240 8.960 9.050 94,790 -0.14(-1.52%)
Oct 19, 2017 9.040 9.190 8.823 9.190 58,919 +0.13(+1.43%)
Oct 18, 2017 9.050 9.110 8.997 9.060 26,316 -0.04(-0.44%)
Oct 17, 2017 8.940 9.150 8.930 9.100 66,455 +0.11(+1.22%)
Oct 16, 2017 9.060 9.180 8.920 8.990 79,637 -0.06(-0.66%)
Oct 13, 2017 9.070 9.240 9.040 9.050 71,539 -0.13(-1.42%)
Oct 12, 2017 9.200 9.260 9.040 9.180 81,374 -0.11(-1.18%)
Oct 11, 2017 9.380 9.520 9.250 9.290 101,366 -0.05(-0.54%)
Oct 10, 2017 9.460 9.590 9.340 9.340 46,312 -0.20(-2.10%)
Oct 09, 2017 9.310 9.590 9.150 9.540 52,004 +0.23(+2.47%)
Oct 06, 2017 9.420 9.480 9.250 9.310 33,546 -0.12(-1.27%)
Oct 05, 2017 9.290 9.530 9.290 9.430 50,410 +0.07(+0.75%)
Oct 04, 2017 9.230 9.370 9.180 9.360 66,854 +0.05(+0.54%)
Oct 03, 2017 9.060 9.360 9.060 9.310 41,703 +0.19(+2.08%)
Oct 02, 2017 9.100 9.234 9.000 9.120 79,714 +0.03(+0.33%)
Sep 29, 2017 9.115 9.390 9.090 9.090 111,817 -0.01(-0.11%)
Sep 28, 2017 9.000 9.140 8.970 9.100 97,367 +0.05(+0.55%)
Sep 27, 2017 8.870 9.180 8.770 9.050 87,664 +0.19(+2.14%)
Sep 26, 2017 8.980 8.980 8.760 8.860 92,167 -0.08(-0.89%)
Sep 25, 2017 9.240 9.270 8.830 8.940 116,380 -0.36(-3.87%)
Sep 22, 2017 9.100 9.385 9.060 9.300 165,549 +0.24(+2.65%)
Sep 21, 2017 9.060 9.140 9.010 9.060 41,259 +0.00(+0.00%)
Sep 20, 2017 9.000 9.160 8.960 9.060 95,827 -0.03(-0.33%)
Sep 19, 2017 9.100 9.190 9.050 9.090 76,608 +0.01(+0.11%)
Sep 18, 2017 9.250 9.349 9.050 9.080 115,101 -0.25(-2.68%)
Sep 15, 2017 9.610 9.610 9.330 9.330 240,052 -0.07(-0.74%)
Sep 14, 2017 9.460 9.790 9.400 9.400 156,005 +0.19(+2.06%)
Sep 13, 2017 9.100 9.380 8.950 9.210 205,329 +0.16(+1.77%)
Sep 12, 2017 8.890 9.150 8.880 9.050 155,208 +0.23(+2.61%)
Sep 11, 2017 8.950 9.180 8.720 8.820 493,971 -0.07(-0.79%)
Sep 08, 2017 9.210 9.210 8.850 8.890 406,627 -0.20(-2.20%)
Sep 07, 2017 10.69 10.69 8.810 9.090 1,054,251 -1.68(-15.60%)
Sep 06, 2017 10.95 10.98 10.61 10.77 90,958 -0.13(-1.19%)
Sep 05, 2017 11.00 11.05 10.77 10.90 85,190 -0.18(-1.62%)
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.