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 (%)
Apr 26, 2024 5.490 5.603 5.170 5.220 15,344 -0.27(-4.92%)
Apr 25, 2024 5.540 5.620 5.460 5.490 9,536 -0.13(-2.31%)
Apr 24, 2024 5.510 5.620 5.445 5.620 6,920 +0.05(+0.90%)
Apr 23, 2024 5.500 5.620 5.355 5.570 11,594 +0.17(+3.15%)
Apr 22, 2024 5.520 5.520 5.388 5.400 2,840 +0.11(+2.08%)
Apr 19, 2024 5.410 5.560 5.270 5.290 8,824 -0.04(-0.75%)
Apr 18, 2024 5.600 5.600 5.260 5.330 2,442 -0.18(-3.27%)
Apr 17, 2024 5.490 5.605 5.340 5.510 3,732 +0.02(+0.36%)
Apr 16, 2024 5.250 5.690 5.100 5.490 21,444 +0.23(+4.37%)
Apr 15, 2024 5.210 5.470 5.210 5.260 12,992 -0.05(-0.94%)
Apr 12, 2024 5.140 5.450 5.140 5.310 5,147 +0.09(+1.82%)
Apr 11, 2024 5.220 5.377 5.102 5.215 4,208 +0.00(+0.10%)
Apr 10, 2024 5.450 5.490 5.010 5.210 34,903 -0.35(-6.29%)
Apr 09, 2024 5.520 5.580 5.380 5.560 6,862 +0.01(+0.18%)
Apr 08, 2024 5.320 5.570 5.270 5.550 19,122 +0.11(+2.02%)
Apr 05, 2024 5.580 5.580 5.170 5.440 11,761 -0.12(-2.16%)
Apr 04, 2024 5.500 5.580 5.490 5.560 4,639 +0.05(+0.91%)
Apr 03, 2024 5.400 5.510 5.400 5.510 11,002 +0.09(+1.66%)
Apr 02, 2024 5.390 5.540 5.390 5.420 15,097 +0.04(+0.74%)
Apr 01, 2024 5.500 5.590 5.380 5.380 17,803 -0.07(-1.28%)
Mar 28, 2024 5.430 5.570 5.430 5.450 4,888 +0.04(+0.74%)
Mar 27, 2024 5.440 5.620 5.370 5.410 12,629 -0.03(-0.55%)
Mar 26, 2024 5.500 5.670 5.129 5.440 7,542 -0.03(-0.55%)
Mar 25, 2024 5.300 5.690 5.300 5.470 48,178 +0.12(+2.24%)
Mar 22, 2024 5.180 5.540 5.180 5.350 15,979 +0.08(+1.52%)
Mar 21, 2024 5.270 5.390 5.020 5.270 86,302 -0.08(-1.50%)
Mar 20, 2024 5.250 5.468 5.250 5.350 8,034 +0.10(+1.90%)
Mar 19, 2024 5.250 5.407 5.250 5.250 9,151 +0.00(+0.00%)
Mar 18, 2024 5.400 5.547 5.250 5.250 20,497 -0.13(-2.42%)
Mar 15, 2024 5.350 5.673 5.350 5.380 28,870 +0.03(+0.56%)
Mar 14, 2024 5.350 5.740 5.300 5.350 47,140 -0.02(-0.37%)
Mar 13, 2024 4.700 5.540 4.700 5.370 65,972 +0.75(+16.23%)
Mar 12, 2024 5.510 5.740 3.720 4.620 137,636 -0.90(-16.30%)
Mar 11, 2024 5.260 5.630 5.230 5.520 25,764 +0.20(+3.76%)
Mar 08, 2024 5.050 5.500 5.050 5.320 30,794 +0.31(+6.19%)
Mar 07, 2024 4.660 5.090 4.010 5.010 57,481 +0.38(+8.21%)
Mar 06, 2024 4.550 4.800 4.470 4.630 40,937 +0.09(+1.98%)
Mar 05, 2024 4.230 4.900 4.230 4.540 128,092 +0.21(+4.85%)
Mar 04, 2024 4.000 4.400 3.980 4.330 59,727 +0.46(+11.89%)
Mar 01, 2024 3.940 4.000 3.750 3.870 24,554 -0.04(-1.02%)
Feb 29, 2024 3.880 4.000 3.870 3.910 10,788 +0.04(+0.90%)
Feb 28, 2024 3.810 3.890 3.750 3.875 5,774 +0.00(+0.13%)
Feb 27, 2024 3.802 3.895 3.740 3.870 5,231 +0.02(+0.52%)
Feb 26, 2024 3.760 3.995 3.760 3.850 21,005 +0.00(+0.00%)
Feb 23, 2024 3.885 3.885 3.710 3.850 6,531 +0.04(+1.05%)
Feb 22, 2024 3.880 3.940 3.800 3.810 10,926 -0.04(-1.04%)
Feb 21, 2024 3.860 3.970 3.800 3.850 11,927 -0.13(-3.27%)
Feb 20, 2024 4.050 4.050 3.850 3.980 11,990 -0.02(-0.50%)
Feb 16, 2024 4.005 4.090 3.855 4.000 22,187 -0.08(-1.96%)
Feb 15, 2024 4.120 4.120 3.965 4.080 6,083 -0.04(-0.97%)
Feb 14, 2024 4.060 4.120 3.960 4.120 4,983 +0.19(+4.83%)
Feb 13, 2024 3.850 3.940 3.810 3.930 6,244 -0.01(-0.25%)
Feb 12, 2024 4.120 4.233 3.940 3.940 20,903 -0.26(-6.19%)
Feb 09, 2024 4.170 4.278 4.170 4.200 10,046 +0.03(+0.72%)
Feb 08, 2024 4.480 4.480 3.942 4.170 19,567 -0.31(-6.92%)
Feb 07, 2024 4.470 4.510 4.400 4.480 7,743 -0.01(-0.22%)
Feb 06, 2024 4.500 4.600 4.380 4.490 15,395 +0.05(+1.13%)
Feb 05, 2024 4.340 4.840 3.860 4.440 64,916 +0.16(+3.74%)
Feb 02, 2024 4.490 4.490 4.220 4.280 15,926 -0.17(-3.82%)
Feb 01, 2024 4.150 4.450 4.090 4.450 22,763 +0.30(+7.23%)
Jan 31, 2024 4.000 4.216 3.980 4.150 9,935 +0.20(+5.06%)
Jan 30, 2024 3.970 4.000 3.860 3.950 9,783 +0.05(+1.15%)
Jan 29, 2024 3.530 3.950 3.530 3.905 38,949 +0.28(+7.87%)
Jan 26, 2024 3.620 3.700 3.410 3.620 22,200 +0.07(+1.97%)
Jan 25, 2024 3.400 3.550 3.400 3.550 11,384 +0.09(+2.60%)
Jan 24, 2024 3.380 3.550 3.290 3.460 30,856 +0.06(+1.76%)
Jan 23, 2024 3.484 3.650 3.340 3.400 20,571 +0.07(+2.10%)
Jan 22, 2024 3.250 3.520 3.250 3.330 9,139 +0.03(+0.91%)
Jan 19, 2024 3.270 3.320 3.056 3.300 6,275 -0.01(-0.30%)
Jan 18, 2024 3.460 3.460 3.300 3.310 7,362 -0.09(-2.65%)
Jan 17, 2024 3.520 3.583 3.400 3.400 16,158 -0.12(-3.41%)
Jan 16, 2024 3.540 3.642 3.520 3.520 5,769 -0.02(-0.56%)
Jan 12, 2024 3.550 3.550 3.520 3.540 2,695 +0.02(+0.57%)
Jan 11, 2024 3.590 3.590 3.510 3.520 8,300 +0.00(+0.00%)
Jan 10, 2024 3.500 3.702 3.500 3.520 15,474 -0.03(-0.85%)
Jan 09, 2024 3.730 3.730 3.550 3.550 8,621 -0.03(-0.84%)
Jan 08, 2024 3.640 3.640 3.579 3.580 3,901 -0.01(-0.28%)
Jan 05, 2024 3.580 3.667 3.520 3.590 22,510 +0.02(+0.56%)
Jan 04, 2024 3.678 3.708 3.510 3.570 28,939 +0.01(+0.28%)
Jan 03, 2024 3.590 3.590 3.510 3.560 6,677 -0.04(-1.11%)
Jan 02, 2024 3.600 3.811 3.600 3.600 7,329 +0.04(+1.12%)
Dec 29, 2023 3.590 3.710 3.500 3.560 34,127 -0.03(-0.84%)
Dec 28, 2023 3.620 3.620 3.540 3.590 38,612 -0.04(-1.10%)
Dec 27, 2023 3.720 3.760 3.500 3.630 23,301 -0.03(-0.82%)
Dec 26, 2023 3.590 3.770 3.560 3.660 23,318 +0.08(+2.23%)
Dec 22, 2023 3.552 3.650 3.540 3.580 8,281 +0.04(+1.13%)
Dec 21, 2023 3.570 3.650 3.510 3.540 35,440 -0.07(-1.94%)
Dec 20, 2023 3.660 3.720 3.590 3.610 22,244 -0.06(-1.63%)
Dec 19, 2023 3.600 3.680 3.600 3.670 30,167 +0.05(+1.38%)
Dec 18, 2023 3.550 3.640 3.500 3.620 19,103 +0.12(+3.43%)
Dec 15, 2023 3.670 3.750 3.500 3.500 45,965 -0.13(-3.58%)
Dec 14, 2023 3.390 3.765 3.320 3.630 53,641 +0.25(+7.40%)
Dec 13, 2023 3.340 3.480 3.310 3.380 14,925 +0.06(+1.81%)
Dec 12, 2023 3.380 3.490 3.260 3.320 13,996 -0.04(-1.19%)
Dec 11, 2023 3.350 3.470 3.203 3.360 25,452 +0.02(+0.60%)
Dec 08, 2023 3.050 3.400 3.050 3.340 33,222 +0.34(+11.33%)
Dec 07, 2023 3.073 3.073 3.000 3.000 18,450 +0.03(+1.01%)
Dec 06, 2023 2.920 3.052 2.810 2.970 19,398 +0.00(+0.00%)
Dec 05, 2023 2.650 3.000 2.620 2.970 37,711 +0.23(+8.39%)
Dec 04, 2023 2.430 2.810 2.250 2.740 511,519 +0.31(+12.76%)
Dec 01, 2023 2.420 2.440 2.333 2.430 6,785 +0.03(+1.25%)
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%)
Sep 01, 2023 4.570 4.980 4.570 4.980 26,093 +0.36(+7.79%)
Aug 31, 2023 4.350 4.750 4.350 4.620 20,889 +0.29(+6.70%)
Aug 30, 2023 4.400 4.440 4.250 4.330 3,442 +0.05(+1.08%)
Aug 29, 2023 4.280 4.410 4.250 4.284 12,027 +0.00(+0.09%)
Aug 28, 2023 4.240 4.490 4.130 4.280 13,044 +0.03(+0.71%)
Aug 25, 2023 4.150 4.280 4.145 4.250 39,040 +0.06(+1.43%)
Aug 24, 2023 4.130 4.200 4.130 4.190 37,380 +0.04(+0.96%)
Aug 23, 2023 4.160 4.200 4.120 4.150 11,154 -0.02(-0.48%)
Aug 22, 2023 4.200 4.310 4.150 4.170 23,930 +0.02(+0.48%)
Aug 21, 2023 4.200 4.330 4.150 4.150 15,933 -0.03(-0.72%)
Aug 18, 2023 4.150 4.295 4.150 4.180 14,845 +0.03(+0.72%)
Aug 17, 2023 4.120 4.248 4.120 4.150 14,743 -0.02(-0.48%)
Aug 16, 2023 4.150 4.350 4.115 4.170 55,678 -0.03(-0.71%)
Aug 15, 2023 4.170 4.290 4.090 4.200 39,965 +0.05(+1.20%)
Aug 14, 2023 4.270 4.310 4.090 4.150 35,557 -0.22(-5.03%)
Aug 11, 2023 4.500 4.538 4.080 4.370 91,781 -0.29(-6.22%)
Aug 10, 2023 4.660 4.785 4.650 4.660 10,296 -0.07(-1.48%)
Aug 09, 2023 4.740 4.871 4.650 4.730 26,959 -0.07(-1.46%)
Aug 08, 2023 4.740 4.850 4.680 4.800 25,949 +0.06(+1.27%)
Aug 07, 2023 4.940 4.940 4.710 4.740 13,879 -0.16(-3.27%)
Aug 04, 2023 4.740 4.900 4.700 4.900 19,146 +0.11(+2.30%)
Aug 03, 2023 4.770 4.900 4.770 4.790 14,343 -0.09(-1.84%)
Aug 02, 2023 4.990 4.990 4.760 4.880 32,359 -0.11(-2.20%)
Aug 01, 2023 4.800 4.990 4.800 4.990 25,112 +0.24(+5.05%)
Jul 31, 2023 4.620 4.880 4.610 4.750 28,944 +0.09(+1.93%)
Jul 28, 2023 4.610 4.780 4.610 4.660 21,687 -0.13(-2.71%)
Jul 27, 2023 4.690 4.800 4.686 4.790 26,178 +0.00(+0.00%)
Jul 26, 2023 4.690 4.880 4.679 4.790 20,481 +0.04(+0.84%)
Jul 25, 2023 4.620 4.765 4.620 4.750 22,988 -0.05(-1.04%)
Jul 24, 2023 4.760 4.845 4.626 4.800 32,865 -0.02(-0.41%)
Jul 21, 2023 4.800 4.929 4.780 4.820 43,205 -0.18(-3.60%)
Jul 20, 2023 4.990 5.080 4.900 5.000 18,067 -0.04(-0.89%)
Jul 19, 2023 5.090 5.090 4.960 5.045 19,377 -0.03(-0.49%)
Jul 18, 2023 5.080 5.115 5.000 5.070 20,754 -0.04(-0.78%)
Jul 17, 2023 5.000 5.200 5.000 5.110 8,213 +0.06(+1.19%)
Jul 14, 2023 5.130 5.190 5.000 5.050 18,134 -0.07(-1.37%)
Jul 13, 2023 4.990 5.130 4.970 5.120 12,023 +0.11(+2.20%)
Jul 12, 2023 5.040 5.080 4.920 5.010 7,867 +0.06(+1.21%)
Jul 11, 2023 5.110 5.150 4.920 4.950 21,517 -0.20(-3.88%)
Jul 10, 2023 5.130 5.260 4.963 5.150 16,028 +0.02(+0.39%)
Jul 07, 2023 5.070 5.130 4.942 5.130 11,717 +0.14(+2.81%)
Jul 06, 2023 4.950 5.020 4.880 4.990 26,697 -0.01(-0.20%)
Jul 05, 2023 5.340 5.380 5.000 5.000 24,500 -0.39(-7.24%)
Jul 03, 2023 5.440 5.480 5.350 5.390 4,566 -0.01(-0.19%)
Jun 30, 2023 5.300 5.430 5.300 5.400 12,578 +0.08(+1.50%)
Jun 29, 2023 5.190 5.370 5.186 5.320 10,368 +0.14(+2.70%)
Jun 28, 2023 5.070 5.285 5.070 5.180 12,056 -0.02(-0.38%)
Jun 27, 2023 5.210 5.311 5.110 5.200 9,757 +0.00(+0.00%)
Jun 26, 2023 5.260 5.380 5.200 5.200 8,291 -0.07(-1.33%)
Jun 23, 2023 5.080 5.270 5.060 5.270 23,516 +0.13(+2.53%)
Jun 22, 2023 5.300 5.370 5.050 5.140 29,414 -0.20(-3.74%)
Jun 21, 2023 5.310 5.530 5.300 5.340 24,186 +0.04(+0.75%)
Jun 20, 2023 5.450 5.510 5.300 5.300 10,730 -0.15(-2.75%)
Jun 16, 2023 5.520 5.540 5.320 5.450 13,166 -0.10(-1.80%)
Jun 15, 2023 5.500 5.670 5.500 5.550 14,249 +0.04(+0.73%)
Jun 14, 2023 5.620 5.767 5.510 5.510 20,606 -0.10(-1.78%)
Jun 13, 2023 5.860 5.910 5.610 5.610 23,357 -0.27(-4.59%)
Jun 12, 2023 5.940 6.000 5.760 5.880 12,564 -0.12(-2.00%)
Jun 09, 2023 6.070 6.230 5.980 6.000 2,639 -0.13(-2.12%)
Jun 08, 2023 6.350 6.370 6.100 6.130 5,354 +0.18(+3.03%)
Jun 07, 2023 5.860 6.200 5.750 5.950 20,672 +0.13(+2.23%)
Jun 06, 2023 5.760 5.875 5.760 5.820 6,756 +0.12(+2.11%)
Jun 05, 2023 5.843 5.870 5.679 5.700 5,150 -0.03(-0.52%)
Jun 02, 2023 5.611 5.850 5.611 5.730 14,873 -0.01(-0.17%)
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.