Airgain Inc (NQ: AIRG )

12.99 USD -0.16 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 18.35 18.54 17.83 18.25 16,553 -0.32(-1.72%)
Jul 29, 2021 17.99 18.62 17.99 18.57 30,218 +0.71(+3.98%)
Jul 28, 2021 17.40 17.94 17.40 17.86 26,205 +0.52(+3.00%)
Jul 27, 2021 17.72 17.72 16.93 17.34 21,348 -0.42(-2.36%)
Jul 26, 2021 17.61 18.16 17.58 17.76 21,734 +0.10(+0.57%)
Jul 23, 2021 17.90 17.90 17.28 17.66 38,668 -0.24(-1.34%)
Jul 22, 2021 18.44 18.74 17.90 17.90 25,908 -0.66(-3.56%)
Jul 21, 2021 17.90 18.71 17.87 18.56 33,051 +0.81(+4.56%)
Jul 20, 2021 17.55 18.07 17.32 17.75 28,110 +0.16(+0.91%)
Jul 19, 2021 17.20 17.77 17.04 17.59 27,610 +0.01(+0.06%)
Jul 16, 2021 18.15 18.44 17.51 17.58 29,164 -0.47(-2.60%)
Jul 15, 2021 18.25 18.41 17.62 18.05 59,605 -0.18(-0.99%)
Jul 14, 2021 18.82 18.94 18.17 18.23 25,492 -0.52(-2.77%)
Jul 13, 2021 19.00 19.43 18.75 18.75 24,562 -0.32(-1.68%)
Jul 12, 2021 19.31 19.49 18.85 19.07 21,583 -0.23(-1.19%)
Jul 09, 2021 18.98 19.45 18.76 19.30 40,850 +0.45(+2.39%)
Jul 08, 2021 18.25 19.04 18.25 18.85 48,445 +0.10(+0.53%)
Jul 07, 2021 19.75 19.77 18.51 18.75 65,948 -0.98(-4.97%)
Jul 06, 2021 20.03 20.46 19.47 19.73 33,383 -0.32(-1.60%)
Jul 02, 2021 20.54 20.54 20.05 20.05 24,846 -0.35(-1.72%)
Jul 01, 2021 20.63 20.80 20.05 20.40 30,540 -0.22(-1.07%)
Jun 30, 2021 20.82 21.00 20.30 20.62 27,706 -0.21(-1.01%)
Jun 29, 2021 20.97 21.18 20.50 20.83 33,806 -0.17(-0.81%)
Jun 28, 2021 20.86 21.06 20.49 21.00 44,338 +0.23(+1.11%)
Jun 25, 2021 20.94 21.14 20.63 20.77 61,339 -0.08(-0.38%)
Jun 24, 2021 20.16 21.08 20.16 20.85 63,126 +0.74(+3.68%)
Jun 23, 2021 19.92 20.29 19.66 20.11 79,800 +0.33(+1.67%)
Jun 22, 2021 20.06 20.06 19.61 19.78 55,054 -0.41(-2.03%)
Jun 21, 2021 21.19 21.37 19.94 20.19 84,602 -0.86(-4.09%)
Jun 18, 2021 21.28 22.23 20.75 21.05 700,024 -0.32(-1.50%)
Jun 17, 2021 21.96 22.30 21.32 21.37 121,518 -0.69(-3.13%)
Jun 16, 2021 22.41 23.60 22.12 22.06 153,906 -0.36(-1.61%)
Jun 15, 2021 21.66 22.42 21.66 22.42 153,708 +0.76(+3.51%)
Jun 14, 2021 19.44 22.32 19.44 21.66 206,413 +2.36(+12.23%)
Jun 11, 2021 19.62 19.62 19.24 19.30 39,072 -0.12(-0.62%)
Jun 10, 2021 19.59 20.00 19.35 19.42 38,326 -0.20(-1.02%)
Jun 09, 2021 19.73 20.08 19.50 19.62 28,041 -0.03(-0.15%)
Jun 08, 2021 19.75 20.07 19.46 19.65 55,434 -0.05(-0.25%)
Jun 07, 2021 19.38 19.77 19.20 19.70 44,239 +0.31(+1.60%)
Jun 04, 2021 19.59 19.87 19.33 19.39 49,478 -0.21(-1.07%)
Jun 03, 2021 20.01 20.04 19.39 19.60 65,041 -0.59(-2.92%)
Jun 02, 2021 19.73 20.24 19.73 20.19 126,849 +0.43(+2.18%)
Jun 01, 2021 19.97 20.17 19.65 19.76 54,236 -0.09(-0.45%)
May 28, 2021 19.75 20.06 19.50 19.85 90,215 +0.17(+0.86%)
May 27, 2021 19.46 19.81 19.19 19.68 92,882 +0.29(+1.50%)
May 26, 2021 19.28 19.60 19.22 19.39 53,057 +0.13(+0.67%)
May 25, 2021 19.87 20.11 19.01 19.26 49,109 -0.51(-2.58%)
May 24, 2021 20.11 20.22 19.77 19.77 69,942 -0.27(-1.35%)
May 21, 2021 20.19 20.48 19.84 20.04 77,845 -0.05(-0.25%)
May 20, 2021 20.02 20.46 19.89 20.09 57,592 +0.17(+0.85%)
May 19, 2021 19.06 20.18 18.97 19.92 101,921 +0.60(+3.11%)
May 18, 2021 19.06 19.68 19.06 19.32 52,888 +0.39(+2.06%)
May 17, 2021 18.41 19.20 18.41 18.93 73,993 +0.29(+1.56%)
May 14, 2021 18.39 18.80 18.07 18.64 63,297 +0.49(+2.70%)
May 13, 2021 18.14 18.55 17.98 18.15 92,847 +0.11(+0.61%)
May 12, 2021 18.20 18.56 17.80 18.04 80,758 -0.28(-1.53%)
May 11, 2021 18.35 18.45 17.51 18.32 127,203 -0.26(-1.40%)
May 10, 2021 21.28 21.48 18.08 18.58 251,280 -2.93(-13.62%)
May 07, 2021 22.29 23.66 21.32 21.51 97,279 -0.95(-4.23%)
May 06, 2021 22.83 23.14 21.62 22.46 82,692 -0.26(-1.14%)
May 05, 2021 23.07 23.38 22.36 22.72 52,788 -0.26(-1.13%)
May 04, 2021 23.10 23.40 22.19 22.98 83,442 -0.51(-2.17%)
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.