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

Airgain Inc (NQ: AIRG )

5.490 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2020 13.84 13.87 13.09 13.30 115,020 -0.47(-3.41%)
Aug 28, 2020 13.87 13.92 13.67 13.77 142,100 +0.02(+0.15%)
Aug 27, 2020 13.75 13.86 13.70 13.75 121,050 +0.05(+0.36%)
Aug 26, 2020 13.73 13.82 13.49 13.70 65,305 +0.08(+0.59%)
Aug 25, 2020 13.50 13.66 13.41 13.62 85,624 +0.10(+0.74%)
Aug 24, 2020 13.71 13.97 13.36 13.52 93,034 +0.29(+2.19%)
Aug 21, 2020 13.54 13.59 13.00 13.23 83,400 -0.32(-2.36%)
Aug 20, 2020 13.63 13.88 13.50 13.55 43,712 -0.15(-1.09%)
Aug 19, 2020 13.72 13.88 13.61 13.70 36,688 -0.05(-0.36%)
Aug 18, 2020 13.74 13.88 13.61 13.75 66,803 -0.01(-0.07%)
Aug 17, 2020 13.86 14.10 13.59 13.76 65,621 +0.07(+0.51%)
Aug 14, 2020 14.02 14.02 13.50 13.69 65,700 -0.26(-1.86%)
Aug 13, 2020 13.97 14.17 13.70 13.95 141,170 +0.37(+2.72%)
Aug 12, 2020 13.50 14.24 13.49 13.58 178,283 +0.17(+1.27%)
Aug 11, 2020 13.65 13.91 13.36 13.41 83,330 -0.25(-1.83%)
Aug 10, 2020 13.46 13.79 13.46 13.66 84,798 +0.31(+2.32%)
Aug 07, 2020 14.60 14.96 13.10 13.35 225,000 -0.38(-2.77%)
Aug 06, 2020 13.90 13.97 13.41 13.73 104,991 -0.06(-0.44%)
Aug 05, 2020 14.07 14.25 13.77 13.79 91,973 -0.28(-1.99%)
Aug 04, 2020 14.05 14.17 13.62 14.07 151,358 +0.08(+0.57%)
Aug 03, 2020 13.49 14.16 13.08 13.99 199,503 +1.19(+9.30%)
Jul 31, 2020 12.94 13.08 12.77 12.80 44,000 -0.14(-1.08%)
Jul 30, 2020 13.00 13.05 12.80 12.94 93,105 -0.02(-0.15%)
Jul 29, 2020 12.87 13.15 12.86 12.96 85,599 +0.20(+1.57%)
Jul 28, 2020 13.24 13.25 12.76 12.76 50,656 -0.48(-3.63%)
Jul 27, 2020 13.25 13.45 13.05 13.24 80,541 +0.09(+0.68%)
Jul 24, 2020 13.16 13.38 13.00 13.15 69,400 -0.01(-0.08%)
Jul 23, 2020 12.61 13.37 12.60 13.16 222,307 +0.88(+7.17%)
Jul 22, 2020 12.14 12.50 11.97 12.28 111,257 +0.31(+2.59%)
Jul 21, 2020 12.54 12.87 11.91 11.97 136,301 -0.17(-1.40%)
Jul 20, 2020 11.78 12.72 11.53 12.14 244,828 +1.13(+10.26%)
Jul 17, 2020 10.77 11.25 10.72 11.01 169,500 +0.53(+5.06%)
Jul 16, 2020 10.46 10.66 10.36 10.48 69,834 +0.17(+1.65%)
Jul 15, 2020 10.64 10.69 10.28 10.31 76,310 -0.10(-0.96%)
Jul 14, 2020 10.34 10.58 10.23 10.41 67,791 +0.07(+0.68%)
Jul 13, 2020 10.51 10.80 10.29 10.34 57,195 +0.00(+0.00%)
Jul 10, 2020 10.83 10.83 10.30 10.34 44,300 -0.49(-4.52%)
Jul 09, 2020 10.33 10.87 10.25 10.83 58,726 +0.48(+4.64%)
Jul 08, 2020 10.45 10.70 10.16 10.35 50,199 -0.12(-1.15%)
Jul 07, 2020 10.71 11.07 10.41 10.47 58,829 -0.30(-2.79%)
Jul 06, 2020 11.29 11.29 10.74 10.77 59,441 -0.34(-3.06%)
Jul 02, 2020 10.95 11.17 10.87 11.11 69,300 +0.36(+3.35%)
Jul 01, 2020 10.74 10.86 10.57 10.75 46,286 +0.01(+0.09%)
Jun 30, 2020 10.68 10.96 10.37 10.74 178,616 +0.09(+0.85%)
Jun 29, 2020 10.90 11.31 10.58 10.65 139,359 -0.28(-2.56%)
Jun 26, 2020 10.05 11.00 9.910 10.93 1,120,200 +0.97(+9.74%)
Jun 25, 2020 9.970 10.05 9.730 9.960 138,323 +0.11(+1.12%)
Jun 24, 2020 10.21 10.26 9.730 9.850 153,530 -0.46(-4.46%)
Jun 23, 2020 10.14 10.43 9.970 10.31 92,405 +0.35(+3.51%)
Jun 22, 2020 9.920 10.17 9.720 9.960 82,217 -0.03(-0.30%)
Jun 19, 2020 10.04 10.13 9.800 9.990 89,200 -0.02(-0.20%)
Jun 18, 2020 9.920 10.13 9.820 10.01 84,851 +0.08(+0.81%)
Jun 17, 2020 10.36 10.53 9.910 9.930 89,140 -0.30(-2.93%)
Jun 16, 2020 10.27 10.47 9.730 10.23 125,752 +0.37(+3.75%)
Jun 15, 2020 10.39 10.39 9.570 9.860 157,449 -0.45(-4.36%)
Jun 12, 2020 10.86 10.86 10.08 10.31 193,200 -0.05(-0.48%)
Jun 11, 2020 10.54 10.65 10.30 10.36 208,264 -0.24(-2.26%)
Jun 10, 2020 11.50 11.85 10.60 10.60 207,964 -0.71(-6.28%)
Jun 09, 2020 9.500 11.49 9.250 11.31 269,665 +1.66(+17.20%)
Jun 08, 2020 9.440 9.800 9.270 9.650 78,623 +0.35(+3.76%)
Jun 05, 2020 9.690 9.740 9.223 9.300 87,200 -0.04(-0.43%)
Jun 04, 2020 9.260 9.570 9.100 9.340 80,892 +0.02(+0.21%)
Jun 03, 2020 9.450 9.560 9.225 9.320 60,664 +0.02(+0.22%)
Jun 02, 2020 9.250 9.330 8.870 9.300 67,407 +0.15(+1.64%)
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.