Airgain Inc (NQ: AIRG )

12.99 USD -0.16 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 23.80 24.82 22.42 22.82 327,400 -1.36(-5.62%)
Jan 28, 2021 21.65 25.21 20.72 24.18 923,298 +2.78(+12.99%)
Jan 27, 2021 22.62 23.13 21.20 21.40 202,522 -1.86(-8.00%)
Jan 26, 2021 23.28 23.63 22.65 23.26 164,859 -0.24(-1.02%)
Jan 25, 2021 22.89 23.98 22.14 23.50 414,598 +0.77(+3.39%)
Jan 22, 2021 22.60 23.61 22.40 22.73 187,500 -1.04(-4.38%)
Jan 21, 2021 23.84 24.19 21.59 23.77 393,050 +0.36(+1.54%)
Jan 20, 2021 26.89 27.37 22.50 23.41 1,714,158 -2.40(-9.30%)
Jan 19, 2021 19.65 27.55 19.65 25.81 1,396,594 +6.47(+33.45%)
Jan 15, 2021 20.73 20.73 19.23 19.34 95,800 -1.49(-7.15%)
Jan 14, 2021 20.05 21.05 19.77 20.83 161,120 +0.72(+3.58%)
Jan 13, 2021 19.05 20.24 18.96 20.11 154,227 +1.36(+7.25%)
Jan 12, 2021 18.31 19.06 18.18 18.75 99,648 +0.45(+2.46%)
Jan 11, 2021 18.16 18.59 17.60 18.30 110,747 +0.46(+2.58%)
Jan 08, 2021 18.33 18.70 17.01 17.84 143,000 +0.65(+3.78%)
Jan 07, 2021 17.61 17.61 17.12 17.19 59,392 -0.08(-0.46%)
Jan 06, 2021 17.30 17.48 16.91 17.27 67,736 -0.06(-0.35%)
Jan 05, 2021 17.00 17.75 16.89 17.33 88,550 +0.24(+1.40%)
Jan 04, 2021 17.78 17.93 16.54 17.09 124,918 -0.69(-3.88%)
Dec 31, 2020 17.78 17.78 17.78 89,767 -0.16(-0.89%)
Dec 30, 2020 17.81 18.22 17.71 17.94 89,767 +0.26(+1.47%)
Dec 29, 2020 17.98 18.50 17.40 17.68 157,092 -0.14(-0.79%)
Dec 28, 2020 17.24 18.75 16.87 17.82 631,462 +2.65(+17.47%)
Dec 24, 2020 15.50 15.50 14.64 15.17 39,200 -0.24(-1.56%)
Dec 23, 2020 15.36 15.75 15.26 15.41 35,300 +0.13(+0.85%)
Dec 22, 2020 15.05 15.41 15.00 15.28 46,225 +0.35(+2.34%)
Dec 21, 2020 14.20 15.10 14.02 14.93 60,895 +0.58(+4.04%)
Dec 18, 2020 14.64 14.98 14.31 14.35 48,600 -0.20(-1.37%)
Dec 17, 2020 15.09 15.19 14.33 14.55 136,797 -0.36(-2.41%)
Dec 16, 2020 14.33 15.11 13.95 14.91 170,770 +0.94(+6.73%)
Dec 15, 2020 14.10 14.25 13.84 13.97 45,669 -0.06(-0.43%)
Dec 14, 2020 14.01 14.25 13.90 14.03 64,947 +0.16(+1.19%)
Dec 11, 2020 13.98 14.11 13.87 13.87 27,700 -0.23(-1.63%)
Dec 10, 2020 13.70 14.10 13.60 14.10 38,336 +0.27(+1.92%)
Dec 09, 2020 13.92 14.04 13.55 13.83 83,215 +0.00(+0.00%)
Dec 08, 2020 13.84 14.15 13.79 13.83 51,928 -0.09(-0.65%)
Dec 07, 2020 13.60 14.13 13.52 13.92 74,211 +0.30(+2.20%)
Dec 04, 2020 13.50 13.81 13.45 13.62 155,900 +0.12(+0.89%)
Dec 03, 2020 13.54 13.55 13.33 13.50 76,457 +0.05(+0.37%)
Dec 02, 2020 13.36 13.46 13.12 13.45 38,162 +0.12(+0.90%)
Dec 01, 2020 13.38 13.50 13.04 13.33 49,336 +0.05(+0.38%)
Nov 30, 2020 13.49 13.62 13.16 13.28 74,597 -0.19(-1.41%)
Nov 27, 2020 13.40 13.61 13.25 13.47 35,200 +0.11(+0.82%)
Nov 25, 2020 13.45 13.70 13.14 13.36 53,300 -0.09(-0.67%)
Nov 24, 2020 13.58 13.58 13.14 13.45 28,707 -0.02(-0.15%)
Nov 23, 2020 13.50 13.53 13.31 13.47 19,413 +0.18(+1.35%)
Nov 20, 2020 13.24 13.68 13.03 13.29 30,000 +0.11(+0.83%)
Nov 19, 2020 12.86 13.31 12.86 13.18 54,543 +0.25(+1.93%)
Nov 18, 2020 13.01 13.24 12.83 12.93 43,608 -0.10(-0.77%)
Nov 17, 2020 13.13 13.25 13.01 13.03 32,619 -0.11(-0.84%)
Nov 16, 2020 12.97 13.29 12.97 13.14 21,313 +0.06(+0.46%)
Nov 13, 2020 12.96 13.33 12.79 13.08 39,300 +0.12(+0.93%)
Nov 12, 2020 13.24 13.24 12.76 12.96 31,045 -0.29(-2.19%)
Nov 11, 2020 12.85 13.25 12.82 13.25 16,242 +0.45(+3.52%)
Nov 10, 2020 12.71 13.07 12.60 12.80 35,398 -0.02(-0.16%)
Nov 09, 2020 12.89 13.52 12.75 12.82 40,088 +0.02(+0.16%)
Nov 06, 2020 12.95 13.37 12.25 12.80 105,500 -0.92(-6.71%)
Nov 05, 2020 13.30 13.91 13.30 13.72 32,670 +0.51(+3.86%)
Nov 04, 2020 13.33 13.60 13.10 13.21 22,121 -0.08(-0.60%)
Nov 03, 2020 13.26 13.53 13.11 13.29 21,432 +0.07(+0.53%)
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.