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 (%)
Dec 30, 2016 14.40 14.40 14.40 0 +0.09(+0.63%)
Dec 29, 2016 14.82 15.42 13.91 14.31 288,143 -0.60(-4.02%)
Dec 28, 2016 14.90 15.25 14.55 14.91 65,479 +0.00(+0.00%)
Dec 27, 2016 15.00 15.02 14.50 14.91 141,624 +0.29(+1.98%)
Dec 23, 2016 14.62 14.62 14.62 0 -0.56(-3.69%)
Dec 22, 2016 15.27 15.49 14.80 15.18 130,324 -0.10(-0.65%)
Dec 21, 2016 15.28 15.80 15.01 15.28 128,777 +0.01(+0.07%)
Dec 20, 2016 15.20 15.40 14.98 15.27 172,467 +0.19(+1.26%)
Dec 19, 2016 15.35 15.75 14.79 15.08 334,798 -0.18(-1.18%)
Dec 16, 2016 14.39 15.41 14.10 15.26 577,022 +1.25(+8.92%)
Dec 15, 2016 15.51 15.67 13.76 14.01 766,280 -1.31(-8.55%)
Dec 14, 2016 17.31 17.35 14.80 15.32 1,307,394 -2.98(-16.28%)
Dec 13, 2016 18.56 19.19 17.86 18.30 375,102 -0.16(-0.87%)
Dec 12, 2016 18.50 18.81 17.90 18.46 301,894 +0.21(+1.15%)
Dec 09, 2016 18.26 19.90 17.55 18.25 1,978,704 -0.37(-1.99%)
Dec 08, 2016 21.52 22.40 18.39 18.62 777,546 -2.13(-10.27%)
Dec 07, 2016 17.69 20.90 17.69 20.75 609,185 +2.95(+16.57%)
Dec 06, 2016 16.90 17.90 16.28 17.80 180,994 +0.81(+4.77%)
Dec 05, 2016 17.96 18.46 16.61 16.99 201,562 -0.97(-5.40%)
Dec 02, 2016 18.73 19.20 17.57 17.96 219,459 -1.10(-5.77%)
Dec 01, 2016 20.11 20.57 18.00 19.06 273,764 -0.55(-2.80%)
Nov 30, 2016 18.75 19.89 18.72 19.61 258,569 +1.22(+6.63%)
Nov 29, 2016 19.35 20.68 18.38 18.39 457,270 -1.61(-8.05%)
Nov 28, 2016 22.73 23.38 18.18 20.00 897,109 -3.31(-14.20%)
Nov 25, 2016 23.80 24.68 22.21 23.31 374,414 -3.64(-13.51%)
Nov 23, 2016 26.95 26.95 26.95 0 +0.20(+0.75%)
Nov 22, 2016 26.09 27.97 25.47 26.75 201,357 +1.00(+3.88%)
Nov 21, 2016 24.50 25.80 23.02 25.75 287,148 +0.76(+3.04%)
Nov 18, 2016 26.50 29.30 22.76 24.99 733,122 -1.35(-5.13%)
Nov 17, 2016 22.19 27.38 21.59 26.34 406,872 +4.14(+18.65%)
Nov 16, 2016 24.00 24.98 20.50 22.20 688,743 -1.09(-4.68%)
Nov 15, 2016 20.25 28.50 20.25 23.29 775,962 +3.84(+19.74%)
Nov 14, 2016 15.85 19.47 15.50 19.45 864,543 +4.19(+27.46%)
Nov 11, 2016 14.65 15.50 14.45 15.26 235,173 +0.98(+6.86%)
Nov 10, 2016 14.43 14.86 14.43 14.28 131,907 +0.00(+0.00%)
Nov 09, 2016 12.10 14.70 11.50 14.28 224,201 +1.52(+11.91%)
Nov 08, 2016 12.41 12.88 12.10 12.76 60,798 +0.65(+5.37%)
Nov 07, 2016 12.13 12.30 12.03 12.11 65,849 +0.13(+1.09%)
Nov 04, 2016 11.90 12.64 11.50 11.98 76,415 +0.26(+2.22%)
Nov 03, 2016 12.25 12.57 11.35 11.72 74,901 -0.52(-4.25%)
Nov 02, 2016 12.16 12.72 12.15 12.24 44,072 -0.16(-1.29%)
Nov 01, 2016 12.55 12.70 12.23 12.40 39,728 -0.11(-0.88%)
Oct 31, 2016 13.29 13.51 12.50 12.51 72,328 -0.14(-1.11%)
Oct 28, 2016 13.10 13.31 12.54 12.65 74,712 -0.34(-2.62%)
Oct 27, 2016 14.07 14.35 12.91 12.99 101,631 -1.06(-7.54%)
Oct 26, 2016 13.97 14.39 13.92 14.05 84,503 -0.19(-1.33%)
Oct 25, 2016 14.51 14.75 14.05 14.24 47,012 -0.19(-1.32%)
Oct 24, 2016 13.98 14.65 13.90 14.43 95,200 +0.49(+3.52%)
Oct 21, 2016 13.89 14.14 13.58 13.94 41,359 -0.21(-1.48%)
Oct 20, 2016 14.26 14.26 13.66 14.15 50,658 +0.15(+1.07%)
Oct 19, 2016 14.57 14.89 13.90 14.00 55,836 -0.35(-2.44%)
Oct 18, 2016 14.43 14.50 13.75 14.35 140,616 +0.41(+2.94%)
Oct 17, 2016 14.81 14.81 13.77 13.94 113,412 -0.70(-4.78%)
Oct 14, 2016 14.86 15.10 14.35 14.64 64,922 -0.11(-0.75%)
Oct 13, 2016 14.82 14.82 14.12 14.75 115,053 -0.12(-0.81%)
Oct 12, 2016 14.60 15.39 14.28 14.87 143,489 +0.28(+1.92%)
Oct 11, 2016 15.21 15.89 14.15 14.59 312,545 -0.60(-3.95%)
Oct 10, 2016 14.33 15.35 14.11 15.19 382,396 +1.24(+8.89%)
Oct 07, 2016 13.10 14.23 12.25 13.95 300,443 +0.76(+5.76%)
Oct 06, 2016 13.58 13.80 12.62 13.19 227,517 -0.52(-3.79%)
Oct 05, 2016 13.67 14.50 12.84 13.71 332,160 -0.40(-2.83%)
Oct 04, 2016 15.26 15.29 13.71 14.11 242,373 -0.97(-6.43%)
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.