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 31, 2018 10.05 10.28 9.510 9.910 80,400 -0.13(-1.34%)
Dec 28, 2018 9.720 10.27 9.500 10.04 28,000 +0.44(+4.53%)
Dec 27, 2018 9.700 9.980 9.010 9.610 38,170 -0.09(-0.93%)
Dec 26, 2018 9.430 10.02 9.380 9.700 39,590 +0.33(+3.52%)
Dec 24, 2018 9.280 9.465 9.210 9.370 21,700 -0.01(-0.11%)
Dec 21, 2018 9.790 9.830 8.810 9.380 68,700 -0.44(-4.48%)
Dec 20, 2018 10.20 10.34 9.760 9.820 41,719 -0.40(-3.91%)
Dec 19, 2018 10.38 10.72 10.13 10.22 40,625 -0.17(-1.65%)
Dec 18, 2018 10.65 11.11 10.39 10.39 34,133 -0.22(-2.06%)
Dec 17, 2018 11.12 11.40 10.52 10.61 29,935 -0.61(-5.44%)
Dec 14, 2018 11.40 11.49 11.07 11.22 12,600 -0.29(-2.48%)
Dec 13, 2018 11.59 11.60 11.27 11.51 31,344 +0.03(+0.22%)
Dec 12, 2018 11.28 11.68 11.17 11.48 39,911 +0.21(+1.86%)
Dec 11, 2018 11.03 11.45 11.03 11.27 96,012 +0.33(+3.02%)
Dec 10, 2018 10.92 11.30 10.50 10.94 52,353 -0.05(-0.45%)
Dec 07, 2018 11.72 11.94 10.77 10.99 25,200 -0.76(-6.47%)
Dec 06, 2018 11.71 11.97 11.10 11.75 12,676 -0.15(-1.26%)
Dec 04, 2018 12.35 12.35 11.75 11.90 32,800 -0.44(-3.57%)
Dec 03, 2018 12.26 12.69 11.83 12.34 44,579 +0.18(+1.48%)
Nov 30, 2018 12.72 12.98 12.16 12.16 12,000 -0.56(-4.40%)
Nov 29, 2018 12.65 12.91 12.65 12.72 12,386 -0.06(-0.47%)
Nov 28, 2018 12.90 12.98 12.71 12.78 9,806 -0.07(-0.54%)
Nov 27, 2018 12.45 12.89 12.33 12.85 56,314 +0.25(+1.98%)
Nov 26, 2018 12.80 12.80 12.58 12.60 36,271 -0.11(-0.87%)
Nov 23, 2018 12.46 12.99 12.46 12.71 13,600 +0.08(+0.63%)
Nov 21, 2018 12.63 12.63 12.63 0 +0.08(+0.64%)
Nov 20, 2018 12.40 12.76 12.05 12.55 25,928 +0.05(+0.40%)
Nov 19, 2018 12.70 12.89 12.50 12.50 24,021 -0.31(-2.42%)
Nov 16, 2018 12.95 13.00 12.50 12.81 90,300 -0.15(-1.16%)
Nov 15, 2018 12.93 13.00 12.47 12.96 42,788 -0.13(-0.99%)
Nov 14, 2018 13.22 13.32 12.87 13.09 48,282 -0.01(-0.08%)
Nov 13, 2018 12.53 13.37 12.50 13.10 34,426 +0.55(+4.38%)
Nov 12, 2018 13.66 13.76 12.41 12.55 84,323 -1.18(-8.59%)
Nov 09, 2018 13.95 13.95 13.56 13.73 39,600 -0.17(-1.22%)
Nov 08, 2018 13.52 13.95 13.29 13.90 57,362 +0.23(+1.68%)
Nov 07, 2018 13.95 14.00 13.25 13.67 37,434 -0.18(-1.30%)
Nov 06, 2018 13.68 13.91 13.57 13.85 46,743 +0.18(+1.32%)
Nov 05, 2018 13.86 14.04 13.44 13.67 40,234 -0.19(-1.37%)
Nov 02, 2018 13.75 14.17 13.06 13.86 144,400 -0.13(-0.93%)
Nov 01, 2018 12.90 14.00 12.89 13.99 107,759 +1.16(+9.04%)
Oct 31, 2018 12.30 12.90 12.17 12.83 29,329 +0.60(+4.91%)
Oct 30, 2018 11.68 12.28 11.68 12.23 18,837 +0.46(+3.91%)
Oct 29, 2018 11.94 11.97 11.57 11.77 48,656 -0.12(-1.01%)
Oct 26, 2018 11.90 12.00 11.78 11.89 56,900 -0.03(-0.25%)
Oct 25, 2018 11.78 12.07 11.78 11.92 19,525 +0.22(+1.88%)
Oct 24, 2018 12.08 12.18 11.59 11.70 40,788 -0.30(-2.50%)
Oct 23, 2018 12.20 12.40 11.74 12.00 59,256 -0.37(-2.99%)
Oct 22, 2018 12.61 12.65 12.30 12.37 8,547 -0.18(-1.43%)
Oct 19, 2018 12.95 12.95 12.25 12.55 14,300 -0.35(-2.71%)
Oct 18, 2018 13.01 13.05 12.82 12.90 18,785 -0.06(-0.46%)
Oct 17, 2018 12.84 13.10 12.84 12.96 22,163 +0.00(+0.00%)
Oct 16, 2018 12.90 13.01 12.70 12.96 53,869 +0.13(+1.01%)
Oct 15, 2018 12.67 12.86 12.64 12.83 18,737 +0.21(+1.66%)
Oct 12, 2018 12.68 12.92 12.22 12.62 43,100 +0.10(+0.80%)
Oct 11, 2018 12.00 12.68 12.00 12.52 25,656 +0.41(+3.39%)
Oct 10, 2018 12.66 12.76 12.05 12.11 45,585 -0.67(-5.24%)
Oct 09, 2018 12.58 12.94 12.35 12.78 27,343 +0.13(+1.03%)
Oct 08, 2018 13.11 13.25 12.58 12.65 25,151 -0.58(-4.38%)
Oct 05, 2018 13.47 13.49 13.16 13.23 41,600 -0.16(-1.19%)
Oct 04, 2018 13.38 13.53 13.00 13.39 29,690 +0.02(+0.15%)
Oct 03, 2018 13.64 13.68 13.36 13.37 24,662 -0.11(-0.82%)
Oct 02, 2018 13.67 13.69 13.42 13.48 27,469 -0.20(-1.46%)
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.