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

Airgain Inc (NQ: AIRG )

5.220 -0.270 (-4.92%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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, 2023 2.364 2.431 2.360 2.400 9,463 -0.04(-1.64%)
Nov 29, 2023 2.400 2.500 2.400 2.440 74,466 +0.00(+0.00%)
Nov 28, 2023 2.440 2.490 2.410 2.440 49,864 +0.04(+1.67%)
Nov 27, 2023 2.460 2.510 2.400 2.400 70,070 -0.09(-3.61%)
Nov 24, 2023 2.470 2.520 2.430 2.490 8,936 +0.04(+1.63%)
Nov 22, 2023 2.420 2.500 2.360 2.450 25,329 -0.03(-1.21%)
Nov 21, 2023 2.520 2.600 2.410 2.480 21,311 -0.04(-1.59%)
Nov 20, 2023 2.580 2.610 2.510 2.520 49,901 -0.11(-4.18%)
Nov 17, 2023 2.780 2.830 2.530 2.630 154,314 -0.21(-7.39%)
Nov 16, 2023 2.980 2.990 2.824 2.840 25,187 -0.07(-2.41%)
Nov 15, 2023 2.620 3.150 2.600 2.910 85,018 +0.37(+14.57%)
Nov 14, 2023 2.190 2.620 2.101 2.540 92,028 +0.43(+20.38%)
Nov 13, 2023 1.800 2.130 1.800 2.110 200,277 +0.43(+25.97%)
Nov 10, 2023 2.710 2.900 1.630 1.675 387,055 -1.43(-45.97%)
Nov 09, 2023 3.060 3.180 2.964 3.100 33,249 -0.07(-2.21%)
Nov 08, 2023 3.100 3.170 2.960 3.170 50,522 +0.11(+3.59%)
Nov 07, 2023 3.020 3.265 3.020 3.060 18,606 -0.06(-1.92%)
Nov 06, 2023 3.100 3.290 3.060 3.120 37,277 -0.02(-0.64%)
Nov 03, 2023 3.120 3.190 3.000 3.140 38,874 +0.02(+0.64%)
Nov 02, 2023 3.120 3.200 3.120 3.120 7,894 -0.10(-3.11%)
Nov 01, 2023 3.448 3.511 3.130 3.220 26,482 -0.11(-3.30%)
Oct 31, 2023 3.250 3.400 3.250 3.330 7,631 -0.05(-1.48%)
Oct 30, 2023 3.360 3.380 3.250 3.380 9,441 +0.07(+2.11%)
Oct 27, 2023 3.330 3.390 3.270 3.310 13,188 +0.06(+1.85%)
Oct 26, 2023 3.251 3.385 3.250 3.250 12,703 -0.08(-2.40%)
Oct 25, 2023 3.283 3.460 3.275 3.330 10,980 -0.01(-0.30%)
Oct 24, 2023 3.280 3.450 3.250 3.340 24,230 +0.04(+1.21%)
Oct 23, 2023 3.300 3.500 3.290 3.300 27,317 -0.02(-0.60%)
Oct 20, 2023 3.270 3.390 3.250 3.320 15,165 +0.07(+2.15%)
Oct 19, 2023 3.340 3.390 3.150 3.250 12,511 -0.10(-2.99%)
Oct 18, 2023 3.370 3.440 3.350 3.350 4,499 +0.00(+0.00%)
Oct 17, 2023 3.510 3.510 3.350 3.350 20,024 -0.09(-2.62%)
Oct 16, 2023 3.500 3.536 3.410 3.440 15,123 +0.10(+2.99%)
Oct 13, 2023 3.350 3.550 3.309 3.340 62,101 -0.13(-3.75%)
Oct 12, 2023 3.380 3.553 3.330 3.470 5,169 +0.10(+2.97%)
Oct 11, 2023 3.440 3.560 3.370 3.370 37,962 -0.14(-3.99%)
Oct 10, 2023 3.590 3.590 3.500 3.510 15,085 -0.08(-2.23%)
Oct 09, 2023 3.320 3.620 3.320 3.590 3,430 +0.04(+1.27%)
Oct 06, 2023 3.340 3.670 3.225 3.545 26,144 +0.29(+8.74%)
Oct 05, 2023 3.540 3.600 3.260 3.260 6,320 -0.28(-7.91%)
Oct 04, 2023 3.575 3.645 3.420 3.540 27,629 +0.01(+0.28%)
Oct 03, 2023 3.800 3.800 3.530 3.530 7,211 -0.19(-5.11%)
Oct 02, 2023 3.670 3.951 3.660 3.720 5,734 +0.05(+1.36%)
Sep 29, 2023 3.820 3.820 3.660 3.670 18,074 -0.07(-1.87%)
Sep 28, 2023 3.750 3.860 3.740 3.740 2,116 -0.04(-1.06%)
Sep 27, 2023 3.725 3.900 3.685 3.780 16,519 +0.09(+2.44%)
Sep 26, 2023 3.730 3.870 3.660 3.690 9,410 -0.11(-2.89%)
Sep 25, 2023 3.745 3.840 3.800 3.800 9,498 -0.04(-1.04%)
Sep 22, 2023 3.960 4.057 3.680 3.840 63,645 -0.15(-3.76%)
Sep 21, 2023 4.260 4.261 3.900 3.990 35,975 -0.08(-1.97%)
Sep 20, 2023 4.290 4.370 4.070 4.070 14,671 -0.30(-6.86%)
Sep 19, 2023 4.260 4.370 4.250 4.370 4,291 +0.07(+1.63%)
Sep 18, 2023 4.250 4.325 4.250 4.300 7,788 +0.05(+1.18%)
Sep 15, 2023 4.530 4.600 4.250 4.250 64,665 -0.28(-6.18%)
Sep 14, 2023 4.470 4.560 4.450 4.530 13,479 +0.06(+1.34%)
Sep 13, 2023 4.500 4.575 4.450 4.470 15,920 +0.02(+0.45%)
Sep 12, 2023 4.390 4.619 4.390 4.450 14,999 +0.05(+1.14%)
Sep 11, 2023 4.530 4.580 4.400 4.400 17,213 -0.18(-3.93%)
Sep 08, 2023 4.640 4.800 4.475 4.580 11,379 -0.24(-4.98%)
Sep 07, 2023 4.800 4.902 4.790 4.820 2,262 -0.03(-0.62%)
Sep 06, 2023 4.730 5.000 4.582 4.850 16,471 -0.01(-0.21%)
Sep 05, 2023 4.980 4.980 4.580 4.860 14,471 -0.12(-2.41%)
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.