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

Airgain Inc (NQ: AIRG )

5.405 +0.075 (+1.41%)
Streaming Delayed Price Updated: 12:29 PM EDT, Apr 19, 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 (%)
Jan 31, 2018 10.31 10.31 9.760 9.780 40,010 -0.38(-3.74%)
Jan 30, 2018 10.11 10.45 10.02 10.16 32,330 -0.01(-0.10%)
Jan 29, 2018 10.26 10.39 9.961 10.17 27,280 -0.14(-1.36%)
Jan 26, 2018 10.38 10.39 10.21 10.31 27,701 +0.02(+0.19%)
Jan 25, 2018 10.54 10.76 10.20 10.29 75,800 -0.17(-1.63%)
Jan 24, 2018 10.85 10.96 10.29 10.46 91,337 -0.35(-3.24%)
Jan 23, 2018 10.98 11.12 10.51 10.81 162,554 -0.17(-1.55%)
Jan 22, 2018 10.91 10.99 10.50 10.98 89,336 +0.04(+0.37%)
Jan 19, 2018 9.980 11.24 9.700 10.94 307,625 +1.01(+10.17%)
Jan 18, 2018 9.990 9.245 9.930 93,603 +0.62(+6.66%)
Jan 17, 2018 9.240 9.540 9.188 9.310 26,074 +0.06(+0.65%)
Jan 16, 2018 9.410 9.504 9.150 9.250 47,893 -0.02(-0.22%)
Jan 12, 2018 9.270 9.270 9.270 0 +0.07(+0.76%)
Jan 11, 2018 9.330 9.520 9.140 9.200 46,542 -0.15(-1.60%)
Jan 10, 2018 9.280 9.400 9.203 9.350 36,783 -0.03(-0.32%)
Jan 09, 2018 9.240 9.490 9.240 9.380 31,805 +0.12(+1.30%)
Jan 08, 2018 9.510 9.518 9.160 9.260 36,161 -0.23(-2.42%)
Jan 05, 2018 9.450 9.660 9.230 9.490 41,138 +0.11(+1.17%)
Jan 04, 2018 9.530 9.530 9.180 9.380 59,107 -0.07(-0.74%)
Jan 03, 2018 9.210 9.610 9.110 9.450 81,201 +0.21(+2.27%)
Jan 02, 2018 9.060 9.260 9.060 9.240 33,282 +0.25(+2.78%)
Dec 29, 2017 8.990 8.990 8.990 0 -0.38(-4.06%)
Dec 28, 2017 8.500 9.480 8.500 9.370 214,394 +0.84(+9.85%)
Dec 27, 2017 8.620 8.905 8.500 8.530 81,090 -0.16(-1.84%)
Dec 26, 2017 8.920 8.520 8.690 160,720 -0.27(-3.01%)
Dec 22, 2017 9.400 9.423 8.860 8.960 92,123 -0.48(-5.08%)
Dec 21, 2017 9.540 9.600 9.390 9.440 54,279 -0.08(-0.84%)
Dec 20, 2017 9.450 9.680 9.310 9.520 24,033 +0.03(+0.32%)
Dec 19, 2017 9.550 9.715 9.260 9.490 30,694 -0.02(-0.21%)
Dec 18, 2017 9.720 9.920 9.299 9.510 133,167 -0.21(-2.16%)
Dec 15, 2017 9.960 10.11 9.670 9.720 47,446 -0.24(-2.41%)
Dec 14, 2017 10.18 10.18 9.850 9.960 64,065 -0.16(-1.58%)
Dec 13, 2017 9.700 10.21 9.540 10.12 105,917 +0.44(+4.55%)
Dec 12, 2017 9.420 9.680 9.420 9.680 63,664 +0.18(+1.89%)
Dec 11, 2017 9.600 9.620 9.200 9.500 70,757 -0.07(-0.73%)
Dec 08, 2017 9.430 9.630 9.380 9.570 63,968 +0.18(+1.92%)
Dec 07, 2017 9.130 9.470 9.020 9.390 54,128 +0.32(+3.53%)
Dec 06, 2017 9.010 9.180 8.940 9.070 55,007 -0.01(-0.11%)
Dec 05, 2017 9.010 9.270 8.897 9.080 34,170 +0.03(+0.33%)
Dec 04, 2017 9.330 9.330 8.830 9.050 91,778 -0.24(-2.58%)
Dec 01, 2017 9.480 9.480 9.130 9.290 74,587 -0.20(-2.11%)
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%)
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.