Skip to main content

Airgain Inc (NQ: AIRG )

5.570 +0.160 (+2.96%)
Streaming Delayed Price Updated: 12:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 12.33 12.61 12.20 12.61 24,648 +0.28(+2.27%)
Sep 29, 2021 12.63 12.63 12.10 12.33 35,434 -0.26(-2.07%)
Sep 28, 2021 12.70 12.80 12.51 12.59 32,738 -0.22(-1.72%)
Sep 27, 2021 12.91 12.93 12.75 12.81 24,623 -0.13(-1.00%)
Sep 24, 2021 13.01 13.17 12.78 12.94 27,796 -0.16(-1.22%)
Sep 23, 2021 13.10 13.25 13.01 13.10 40,232 +0.05(+0.38%)
Sep 22, 2021 13.09 13.19 12.82 13.05 28,189 +0.03(+0.23%)
Sep 21, 2021 12.94 13.06 12.75 13.02 44,437 +0.16(+1.24%)
Sep 20, 2021 12.70 12.90 12.46 12.86 69,589 -0.13(-1.00%)
Sep 17, 2021 13.14 13.14 12.71 12.99 34,384 -0.16(-1.22%)
Sep 16, 2021 12.73 13.26 12.73 13.15 31,162 +0.35(+2.73%)
Sep 15, 2021 12.78 12.99 12.52 12.80 50,120 +0.02(+0.16%)
Sep 14, 2021 13.44 13.45 12.76 12.78 56,890 -0.70(-5.19%)
Sep 13, 2021 13.83 13.83 13.23 13.48 56,517 -0.17(-1.25%)
Sep 10, 2021 13.78 14.04 13.40 13.65 95,874 -0.19(-1.37%)
Sep 09, 2021 13.83 13.94 13.59 13.84 32,237 -0.09(-0.65%)
Sep 08, 2021 14.12 14.36 13.65 13.93 29,206 -0.22(-1.55%)
Sep 07, 2021 14.21 14.37 14.04 14.15 31,863 -0.06(-0.42%)
Sep 03, 2021 14.34 14.64 14.05 14.21 44,298 -0.21(-1.46%)
Sep 02, 2021 14.30 14.43 14.20 14.42 38,748 +0.12(+0.84%)
Sep 01, 2021 14.23 14.52 14.15 14.30 41,534 +0.07(+0.49%)
Aug 31, 2021 14.33 14.60 14.23 14.23 21,118 -0.20(-1.39%)
Aug 30, 2021 14.30 14.60 13.89 14.43 58,194 +0.16(+1.12%)
Aug 27, 2021 13.89 14.38 13.82 14.27 56,521 +0.30(+2.15%)
Aug 26, 2021 13.55 13.97 13.55 13.97 47,317 +0.42(+3.10%)
Aug 25, 2021 13.80 13.80 13.47 13.55 86,140 -0.22(-1.60%)
Aug 24, 2021 13.69 13.85 13.60 13.77 77,309 +0.01(+0.07%)
Aug 23, 2021 12.68 13.82 12.68 13.76 131,664 +1.09(+8.60%)
Aug 20, 2021 12.47 12.71 12.40 12.67 58,739 +0.13(+1.04%)
Aug 19, 2021 13.68 13.71 12.50 12.54 92,263 -1.07(-7.86%)
Aug 18, 2021 13.78 13.90 13.49 13.61 91,728 -0.16(-1.16%)
Aug 17, 2021 13.45 13.99 13.36 13.77 61,841 +0.36(+2.68%)
Aug 16, 2021 14.68 14.71 13.32 13.41 126,820 -1.41(-9.51%)
Aug 13, 2021 15.01 15.25 14.65 14.82 72,993 -0.31(-2.05%)
Aug 12, 2021 15.16 15.25 14.85 15.13 69,473 -0.16(-1.05%)
Aug 11, 2021 16.23 16.26 14.57 15.29 155,505 -2.36(-13.37%)
Aug 10, 2021 18.00 18.49 17.42 17.65 36,148 -0.39(-2.16%)
Aug 09, 2021 17.60 18.15 17.49 18.04 20,961 +0.36(+2.04%)
Aug 06, 2021 17.41 17.68 17.18 17.68 20,616 +0.22(+1.26%)
Aug 05, 2021 17.47 17.88 17.23 17.46 17,911 -0.06(-0.34%)
Aug 04, 2021 17.23 17.68 17.21 17.52 12,391 +0.20(+1.15%)
Aug 03, 2021 17.94 17.94 17.27 17.32 34,833 -0.61(-3.40%)
Aug 02, 2021 18.15 18.60 17.37 17.93 21,404 -0.32(-1.75%)
Jul 30, 2021 18.35 18.54 17.83 18.25 16,553 -0.32(-1.72%)
Jul 29, 2021 17.99 18.62 17.99 18.57 30,218 +0.71(+3.98%)
Jul 28, 2021 17.40 17.94 17.40 17.86 26,205 +0.52(+3.00%)
Jul 27, 2021 17.72 17.72 16.93 17.34 21,348 -0.42(-2.36%)
Jul 26, 2021 17.61 18.16 17.58 17.76 21,734 +0.10(+0.57%)
Jul 23, 2021 17.90 17.90 17.28 17.66 38,668 -0.24(-1.34%)
Jul 22, 2021 18.44 18.74 17.90 17.90 25,908 -0.66(-3.56%)
Jul 21, 2021 17.90 18.71 17.87 18.56 33,051 +0.81(+4.56%)
Jul 20, 2021 17.55 18.07 17.32 17.75 28,110 +0.16(+0.91%)
Jul 19, 2021 17.20 17.77 17.04 17.59 27,610 +0.01(+0.06%)
Jul 16, 2021 18.15 18.44 17.51 17.58 29,164 -0.47(-2.60%)
Jul 15, 2021 18.25 18.41 17.62 18.05 59,605 -0.18(-0.99%)
Jul 14, 2021 18.82 18.94 18.16 18.23 25,492 -0.52(-2.77%)
Jul 13, 2021 19.00 19.43 18.75 18.75 24,562 -0.32(-1.68%)
Jul 12, 2021 19.31 19.49 18.85 19.07 21,583 -0.23(-1.19%)
Jul 09, 2021 18.98 19.45 18.76 19.30 40,850 +0.45(+2.39%)
Jul 08, 2021 18.25 19.04 18.25 18.85 48,445 +0.10(+0.53%)
Jul 07, 2021 19.75 19.77 18.51 18.75 65,948 -0.98(-4.97%)
Jul 06, 2021 20.03 20.46 19.47 19.73 33,383 -0.32(-1.60%)
Jul 02, 2021 20.54 20.54 20.05 20.05 24,846 -0.35(-1.72%)
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.