Airgain Inc (NQ: AIRG )

18.57 USD +0.71 (+3.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 19.75 20.06 19.50 19.85 90,215 +0.17(+0.86%)
May 27, 2021 19.46 19.81 19.19 19.68 92,882 +0.29(+1.50%)
May 26, 2021 19.28 19.60 19.22 19.39 53,057 +0.13(+0.67%)
May 25, 2021 19.87 20.11 19.01 19.26 49,109 -0.51(-2.58%)
May 24, 2021 20.11 20.22 19.77 19.77 69,942 -0.27(-1.35%)
May 21, 2021 20.19 20.48 19.84 20.04 77,845 -0.05(-0.25%)
May 20, 2021 20.02 20.46 19.89 20.09 57,592 +0.17(+0.85%)
May 19, 2021 19.06 20.18 18.97 19.92 101,921 +0.60(+3.11%)
May 18, 2021 19.06 19.68 19.06 19.32 52,888 +0.39(+2.06%)
May 17, 2021 18.41 19.20 18.41 18.93 73,993 +0.29(+1.56%)
May 14, 2021 18.39 18.80 18.07 18.64 63,297 +0.49(+2.70%)
May 13, 2021 18.14 18.55 17.98 18.15 92,847 +0.11(+0.61%)
May 12, 2021 18.20 18.56 17.80 18.04 80,758 -0.28(-1.53%)
May 11, 2021 18.35 18.45 17.51 18.32 127,203 -0.26(-1.40%)
May 10, 2021 21.28 21.48 18.08 18.58 251,280 -2.93(-13.62%)
May 07, 2021 22.29 23.66 21.32 21.51 97,279 -0.95(-4.23%)
May 06, 2021 22.83 23.14 21.62 22.46 82,692 -0.26(-1.14%)
May 05, 2021 23.07 23.38 22.36 22.72 52,788 -0.26(-1.13%)
May 04, 2021 23.10 23.40 22.19 22.98 83,442 -0.51(-2.17%)
May 03, 2021 23.99 24.20 22.61 23.49 92,881 -0.14(-0.59%)
Apr 30, 2021 21.18 24.48 21.18 23.63 383,400 +2.15(+10.01%)
Apr 29, 2021 21.33 21.49 20.72 21.48 30,080 +0.19(+0.89%)
Apr 28, 2021 21.28 21.48 21.04 21.29 37,155 -0.01(-0.05%)
Apr 27, 2021 21.50 21.61 21.26 21.30 82,970 +0.06(+0.28%)
Apr 26, 2021 20.45 21.24 20.43 21.24 56,332 +0.82(+4.02%)
Apr 23, 2021 20.47 20.93 20.42 20.42 57,400 -0.01(-0.05%)
Apr 22, 2021 20.53 20.72 20.09 20.43 58,782 +0.08(+0.39%)
Apr 21, 2021 20.07 20.57 20.02 20.35 38,311 -0.03(-0.15%)
Apr 20, 2021 20.72 21.00 19.88 20.38 111,611 -0.43(-2.07%)
Apr 19, 2021 20.69 20.98 20.55 20.81 67,059 -0.13(-0.62%)
Apr 16, 2021 20.67 21.18 20.46 20.94 60,800 +0.22(+1.06%)
Apr 15, 2021 20.57 20.80 20.03 20.72 70,117 +0.22(+1.07%)
Apr 14, 2021 20.76 21.28 20.24 20.50 42,729 -0.32(-1.54%)
Apr 13, 2021 21.03 21.03 20.49 20.82 55,996 -0.16(-0.76%)
Apr 12, 2021 21.55 21.71 20.91 20.98 55,379 -0.60(-2.78%)
Apr 09, 2021 22.07 22.11 21.34 21.58 58,300 -0.65(-2.92%)
Apr 08, 2021 22.04 22.46 21.74 22.23 63,898 +0.31(+1.41%)
Apr 07, 2021 22.07 22.37 21.75 21.92 58,162 -0.02(-0.09%)
Apr 06, 2021 22.02 22.25 21.63 21.94 73,157 -0.28(-1.26%)
Apr 05, 2021 22.40 22.40 21.48 22.22 76,538 +0.23(+1.05%)
Apr 01, 2021 21.49 22.32 21.32 21.99 74,400 +0.80(+3.78%)
Mar 31, 2021 20.38 21.39 20.38 21.19 83,457 +1.00(+4.95%)
Mar 30, 2021 20.14 20.80 19.62 20.19 65,460 -0.12(-0.59%)
Mar 29, 2021 21.29 21.60 19.67 20.31 107,361 -1.32(-6.10%)
Mar 26, 2021 20.57 21.70 20.27 21.63 105,400 +1.20(+5.87%)
Mar 25, 2021 19.93 20.85 19.52 20.43 145,274 -0.16(-0.78%)
Mar 24, 2021 21.76 22.27 20.43 20.59 64,258 -0.75(-3.51%)
Mar 23, 2021 22.61 22.68 21.22 21.34 67,635 -1.35(-5.95%)
Mar 22, 2021 23.00 23.25 22.38 22.69 57,336 -0.12(-0.53%)
Mar 19, 2021 21.98 23.38 21.64 22.81 98,600 +0.92(+4.20%)
Mar 18, 2021 22.84 23.54 21.75 21.89 232,470 -1.10(-4.78%)
Mar 17, 2021 22.78 23.22 22.00 22.99 113,541 -0.15(-0.65%)
Mar 16, 2021 23.80 23.80 22.75 23.14 136,846 -0.58(-2.45%)
Mar 15, 2021 23.14 23.79 23.00 23.72 89,411 +0.58(+2.51%)
Mar 12, 2021 23.01 23.93 22.82 23.14 119,600 +0.52(+2.30%)
Mar 11, 2021 21.40 22.93 21.40 22.62 114,553 +1.53(+7.25%)
Mar 10, 2021 21.23 21.73 20.81 21.09 84,566 +0.30(+1.44%)
Mar 09, 2021 20.40 21.08 20.29 20.79 86,198 +0.96(+4.84%)
Mar 08, 2021 20.22 20.66 19.32 19.83 191,615 -0.52(-2.56%)
Mar 05, 2021 21.07 21.14 19.02 20.35 241,200 -0.65(-3.10%)
Mar 04, 2021 23.58 23.69 20.27 21.00 304,888 -2.87(-12.02%)
Mar 03, 2021 23.94 25.49 23.77 23.87 261,972 -0.01(-0.04%)
Mar 02, 2021 24.08 24.40 23.33 23.88 139,020 -0.31(-1.28%)
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.