Airgain Inc (NQ: AIRG )

20.11 USD +0.33 (+1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 8.250 8.350 8.185 8.250 95,759 +0.07(+0.86%)
May 30, 2018 8.050 8.300 8.050 8.180 108,865 +0.13(+1.61%)
May 29, 2018 8.150 8.150 7.960 8.050 17,780 -0.13(-1.59%)
May 25, 2018 8.180 8.180 8.180 0 -0.06(-0.73%)
May 24, 2018 8.290 8.400 8.200 8.240 48,908 -0.19(-2.25%)
May 23, 2018 8.410 8.460 8.300 8.430 39,043 -0.02(-0.24%)
May 22, 2018 8.410 8.590 8.405 8.450 23,069 +0.08(+0.94%)
May 21, 2018 8.300 8.530 8.300 8.371 11,618 +0.04(+0.50%)
May 18, 2018 8.150 8.400 8.100 8.330 20,586 +0.19(+2.33%)
May 17, 2018 8.200 8.320 8.060 8.140 40,518 -0.03(-0.37%)
May 16, 2018 7.950 8.340 7.950 8.170 47,356 +0.19(+2.38%)
May 15, 2018 8.045 8.050 7.870 7.980 72,975 -0.05(-0.62%)
May 14, 2018 7.930 8.115 7.880 8.030 90,983 +0.09(+1.13%)
May 11, 2018 8.200 8.329 7.900 7.940 118,362 -0.18(-2.22%)
May 10, 2018 8.190 8.190 7.981 8.120 143,662 +0.13(+1.63%)
May 09, 2018 8.170 8.224 7.930 7.990 126,157 -0.16(-1.96%)
May 08, 2018 8.160 8.380 8.090 8.150 159,405 +0.00(+0.00%)
May 07, 2018 8.180 8.300 8.135 8.150 28,590 +0.06(+0.74%)
May 04, 2018 7.500 8.290 7.500 8.090 65,857 +0.05(+0.62%)
May 03, 2018 8.250 8.265 8.000 8.040 153,525 -0.21(-2.55%)
May 02, 2018 8.040 8.380 8.040 8.250 44,896 +0.04(+0.49%)
May 01, 2018 7.990 8.230 7.911 8.210 69,372 +0.26(+3.27%)
Apr 30, 2018 7.920 8.120 7.460 7.950 75,154 -0.14(-1.73%)
Apr 27, 2018 8.150 8.380 8.000 8.090 22,380 -0.06(-0.74%)
Apr 26, 2018 8.248 8.373 8.150 8.150 10,150 +0.07(+0.87%)
Apr 25, 2018 8.120 8.350 8.020 8.080 21,839 -0.10(-1.22%)
Apr 24, 2018 8.300 8.300 7.821 8.180 31,295 -0.01(-0.12%)
Apr 23, 2018 8.120 8.330 8.050 8.190 8,997 +0.07(+0.86%)
Apr 20, 2018 8.190 8.200 8.050 8.120 11,309 -0.09(-1.10%)
Apr 19, 2018 8.545 8.800 8.160 8.210 40,048 -0.18(-2.15%)
Apr 18, 2018 8.790 8.800 8.220 8.390 32,347 -0.26(-3.01%)
Apr 17, 2018 8.540 9.010 8.540 8.650 42,876 +0.13(+1.59%)
Apr 16, 2018 8.450 8.540 8.203 8.515 9,345 +0.23(+2.71%)
Apr 13, 2018 8.180 8.330 8.050 8.290 5,247 +0.07(+0.85%)
Apr 12, 2018 8.280 8.360 8.036 8.220 35,183 -0.15(-1.79%)
Apr 11, 2018 8.160 8.490 8.160 8.370 51,369 +0.22(+2.70%)
Apr 10, 2018 8.060 8.250 7.980 8.150 32,631 +0.16(+2.00%)
Apr 09, 2018 7.910 8.220 7.910 7.990 17,545 +0.07(+0.88%)
Apr 06, 2018 7.924 8.030 7.860 7.920 7,569 -0.03(-0.38%)
Apr 05, 2018 8.279 8.279 7.896 7.950 13,663 +0.12(+1.53%)
Apr 04, 2018 7.590 7.900 7.590 7.830 13,236 +0.19(+2.49%)
Apr 03, 2018 7.590 7.830 7.450 7.640 20,314 +0.14(+1.87%)
Apr 02, 2018 7.740 8.010 7.400 7.500 44,520 -0.24(-3.10%)
Mar 29, 2018 7.740 7.740 7.740 0 -0.15(-1.90%)
Mar 28, 2018 7.950 8.000 7.810 7.890 31,053 +0.06(+0.77%)
Mar 27, 2018 8.260 8.300 7.660 7.830 39,114 -0.41(-4.98%)
Mar 26, 2018 8.500 9.030 8.020 8.240 82,756 -0.13(-1.55%)
Mar 23, 2018 8.750 8.750 8.120 8.370 63,415 -0.37(-4.23%)
Mar 22, 2018 8.930 9.100 8.620 8.740 26,321 -0.21(-2.35%)
Mar 21, 2018 8.890 9.100 8.838 8.950 21,733 +0.04(+0.45%)
Mar 20, 2018 9.040 9.080 8.910 8.910 4,868 -0.09(-1.00%)
Mar 19, 2018 9.100 9.150 8.810 9.000 47,151 -0.08(-0.88%)
Mar 16, 2018 8.970 9.140 8.640 9.080 82,121 +0.10(+1.11%)
Mar 15, 2018 8.910 9.000 8.650 8.980 67,170 +0.07(+0.79%)
Mar 14, 2018 9.120 9.120 8.860 8.910 25,503 -0.18(-1.98%)
Mar 13, 2018 9.130 9.230 9.020 9.090 27,369 +0.00(+0.02%)
Mar 12, 2018 8.978 9.190 8.978 9.088 19,618 +0.09(+0.98%)
Mar 09, 2018 9.000 9.080 8.716 9.000 39,571 -0.05(-0.55%)
Mar 08, 2018 9.250 9.250 9.030 9.050 22,766 -0.06(-0.66%)
Mar 07, 2018 8.930 9.260 8.930 9.110 29,729 +0.10(+1.11%)
Mar 06, 2018 9.220 9.310 8.990 9.010 100,242 -0.18(-1.96%)
Mar 05, 2018 8.980 9.350 8.710 9.190 72,325 +0.14(+1.55%)
Mar 02, 2018 8.680 9.060 8.350 9.050 79,023 +0.30(+3.43%)
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.