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 (%)
Sep 28, 2018 13.05 13.19 13.04 13.14 40,900 +0.12(+0.92%)
Sep 27, 2018 13.22 13.39 12.86 13.02 72,346 +0.03(+0.23%)
Sep 26, 2018 13.49 13.49 12.97 12.99 9,321 -0.39(-2.91%)
Sep 25, 2018 13.03 13.47 12.93 13.38 25,451 +0.32(+2.45%)
Sep 24, 2018 13.01 13.46 12.86 13.06 28,288 -0.06(-0.46%)
Sep 21, 2018 13.50 13.80 13.02 13.12 53,300 -0.45(-3.32%)
Sep 20, 2018 13.28 13.57 13.07 13.57 40,677 +0.36(+2.73%)
Sep 19, 2018 12.79 13.41 12.78 13.21 55,923 +0.48(+3.77%)
Sep 18, 2018 12.53 12.76 12.31 12.73 25,116 +0.19(+1.52%)
Sep 17, 2018 12.89 12.96 12.50 12.54 29,540 -0.35(-2.72%)
Sep 14, 2018 12.69 12.98 12.66 12.89 44,800 +0.23(+1.82%)
Sep 13, 2018 12.15 12.98 12.15 12.66 147,158 +0.51(+4.20%)
Sep 12, 2018 11.95 12.22 11.82 12.15 32,390 +0.24(+2.02%)
Sep 11, 2018 11.72 12.00 11.72 11.91 16,959 +0.21(+1.79%)
Sep 10, 2018 11.61 11.90 11.61 11.70 25,760 -0.06(-0.51%)
Sep 07, 2018 11.80 11.93 11.74 11.76 53,400 +0.08(+0.68%)
Sep 06, 2018 11.26 11.88 11.25 11.68 50,395 +0.35(+3.09%)
Sep 05, 2018 11.90 11.90 11.32 11.33 58,088 -0.57(-4.79%)
Sep 04, 2018 11.83 11.97 11.72 11.90 38,980 +0.00(+0.00%)
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%)
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.