Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Airgain Inc (NQ: AIRG )

5.220 -0.270 (-4.92%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 10.31 10.48 10.03 10.25 15,474 +0.02(+0.20%)
May 27, 2022 10.02 10.32 10.02 10.23 20,141 +0.23(+2.30%)
May 26, 2022 10.29 10.40 9.858 10.00 32,830 -0.25(-2.44%)
May 25, 2022 10.17 10.35 9.850 10.25 51,996 +0.04(+0.39%)
May 24, 2022 10.38 10.50 10.15 10.21 20,248 -0.25(-2.39%)
May 23, 2022 10.40 10.69 10.29 10.46 52,457 +0.31(+3.05%)
May 20, 2022 10.05 10.18 9.750 10.15 32,915 +0.25(+2.53%)
May 19, 2022 10.00 10.00 9.680 9.900 85,621 -0.09(-0.90%)
May 18, 2022 10.39 10.60 9.900 9.990 42,839 -0.46(-4.40%)
May 17, 2022 10.47 10.47 10.35 10.45 51,926 +0.10(+0.97%)
May 16, 2022 10.04 10.38 9.960 10.35 77,694 +0.31(+3.09%)
May 13, 2022 10.13 10.19 9.870 10.04 104,845 +0.13(+1.31%)
May 12, 2022 9.700 10.20 9.420 9.910 127,617 +0.12(+1.23%)
May 11, 2022 9.480 9.820 9.110 9.790 90,534 +0.59(+6.41%)
May 10, 2022 9.080 9.300 8.817 9.200 54,560 +0.25(+2.79%)
May 09, 2022 9.380 9.500 8.800 8.950 93,981 -0.59(-6.18%)
May 06, 2022 9.500 9.540 9.070 9.540 50,390 +0.09(+0.95%)
May 05, 2022 9.680 9.710 9.313 9.450 61,116 -0.24(-2.48%)
May 04, 2022 9.240 9.690 9.120 9.690 71,503 +0.60(+6.60%)
May 03, 2022 8.620 9.170 8.620 9.090 49,243 +0.57(+6.69%)
May 02, 2022 8.380 8.739 8.380 8.520 30,470 +0.05(+0.59%)
Apr 29, 2022 8.250 8.666 8.200 8.470 35,753 +0.22(+2.67%)
Apr 28, 2022 8.250 8.370 8.145 8.250 24,942 +0.00(+0.00%)
Apr 27, 2022 8.150 8.370 8.125 8.250 41,243 +0.10(+1.23%)
Apr 26, 2022 8.150 8.200 8.060 8.150 54,258 -0.02(-0.24%)
Apr 25, 2022 7.820 8.350 7.740 8.170 60,689 +0.27(+3.42%)
Apr 22, 2022 8.200 8.200 7.870 7.900 52,603 -0.30(-3.66%)
Apr 21, 2022 8.520 8.570 8.150 8.200 31,823 -0.31(-3.64%)
Apr 20, 2022 8.640 8.660 8.365 8.510 73,837 -0.18(-2.07%)
Apr 19, 2022 8.730 8.820 8.510 8.690 60,399 -0.06(-0.69%)
Apr 18, 2022 8.200 8.980 7.986 8.750 156,737 +0.43(+5.17%)
Apr 14, 2022 7.640 8.350 7.410 8.320 1,318,657 +1.32(+18.86%)
Apr 13, 2022 7.020 7.120 6.900 7.000 288,326 +0.07(+1.01%)
Apr 12, 2022 7.110 7.205 6.790 6.930 44,023 -0.18(-2.53%)
Apr 11, 2022 7.120 7.232 7.010 7.110 33,341 -0.05(-0.70%)
Apr 08, 2022 7.320 7.320 7.000 7.160 29,420 -0.02(-0.28%)
Apr 07, 2022 7.300 7.330 7.000 7.180 44,628 -0.12(-1.64%)
Apr 06, 2022 7.470 7.540 7.150 7.300 64,282 -0.30(-3.95%)
Apr 05, 2022 7.650 7.730 7.400 7.600 53,224 -0.04(-0.52%)
Apr 04, 2022 7.650 7.740 7.500 7.640 56,211 +0.04(+0.53%)
Apr 01, 2022 7.700 7.700 7.430 7.600 52,325 +0.02(+0.26%)
Mar 31, 2022 7.750 7.775 7.540 7.580 43,589 -0.12(-1.56%)
Mar 30, 2022 7.800 7.925 7.590 7.700 53,836 -0.05(-0.65%)
Mar 29, 2022 7.820 7.850 7.740 7.750 87,912 +0.05(+0.65%)
Mar 28, 2022 7.890 7.920 7.680 7.700 45,143 -0.30(-3.75%)
Mar 25, 2022 7.990 8.030 7.872 8.000 32,586 +0.00(+0.00%)
Mar 24, 2022 8.170 8.170 7.970 8.000 50,134 +0.00(+0.00%)
Mar 23, 2022 7.950 8.100 7.684 8.000 60,230 +0.05(+0.63%)
Mar 22, 2022 7.910 8.128 7.890 7.950 44,454 -0.04(-0.50%)
Mar 21, 2022 8.020 8.160 7.740 7.990 96,621 +0.07(+0.88%)
Mar 18, 2022 8.050 8.300 7.920 7.920 107,796 -0.08(-1.00%)
Mar 17, 2022 8.050 8.330 7.960 8.000 35,785 -0.07(-0.87%)
Mar 16, 2022 7.770 8.080 7.600 8.070 64,582 +0.45(+5.91%)
Mar 15, 2022 7.920 7.920 7.451 7.620 33,574 +0.10(+1.33%)
Mar 14, 2022 8.170 8.170 7.500 7.520 57,563 -0.54(-6.70%)
Mar 11, 2022 8.200 8.300 7.970 8.060 40,007 -0.18(-2.18%)
Mar 10, 2022 8.250 8.463 8.000 8.240 43,868 -0.10(-1.20%)
Mar 09, 2022 8.560 8.590 8.200 8.340 24,457 +0.05(+0.60%)
Mar 08, 2022 8.420 8.570 8.180 8.290 29,777 -0.10(-1.19%)
Mar 07, 2022 8.430 8.650 8.280 8.390 33,644 +0.04(+0.48%)
Mar 04, 2022 8.580 8.793 8.261 8.350 113,086 -0.26(-3.02%)
Mar 03, 2022 9.040 9.040 8.550 8.610 22,346 -0.30(-3.37%)
Mar 02, 2022 8.840 9.055 8.630 8.910 50,345 +0.16(+1.83%)
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.