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 08, 2023 5.810 5.890 5.710 5.760 16,657 -0.05(-0.86%)
May 05, 2023 5.960 5.960 5.730 5.810 6,051 +0.03(+0.52%)
May 04, 2023 5.780 5.830 5.620 5.780 4,948 +0.03(+0.52%)
May 03, 2023 5.790 5.980 5.710 5.750 13,809 -0.04(-0.69%)
May 02, 2023 5.730 5.800 5.680 5.790 6,061 -0.01(-0.17%)
May 01, 2023 5.930 5.940 5.732 5.800 7,390 -0.07(-1.19%)
Apr 28, 2023 5.730 5.910 5.710 5.870 8,217 +0.08(+1.38%)
Apr 27, 2023 5.800 5.840 5.700 5.790 11,893 -0.01(-0.17%)
Apr 26, 2023 5.700 5.844 5.610 5.800 8,059 +0.07(+1.22%)
Apr 25, 2023 5.680 6.050 5.622 5.730 4,868 -0.05(-0.87%)
Apr 24, 2023 5.900 6.100 5.610 5.780 36,396 -0.06(-1.03%)
Apr 21, 2023 5.280 5.845 5.280 5.840 75,396 +0.71(+13.84%)
Apr 20, 2023 5.320 5.320 5.130 5.130 6,795 -0.20(-3.75%)
Apr 19, 2023 5.310 5.480 5.300 5.330 2,728 +0.00(+0.00%)
Apr 18, 2023 5.210 5.660 5.210 5.330 43,648 +0.20(+3.90%)
Apr 17, 2023 5.590 5.630 5.050 5.130 51,568 -0.45(-8.06%)
Apr 14, 2023 5.750 5.788 5.550 5.580 15,886 -0.14(-2.45%)
Apr 13, 2023 5.720 5.990 5.715 5.720 12,470 -0.13(-2.22%)
Apr 12, 2023 5.760 5.860 5.670 5.850 14,554 +0.13(+2.27%)
Apr 11, 2023 5.640 5.750 5.640 5.720 6,609 +0.11(+1.96%)
Apr 10, 2023 5.680 5.700 5.560 5.610 12,753 -0.02(-0.36%)
Apr 06, 2023 5.560 5.720 5.550 5.630 5,225 +0.07(+1.26%)
Apr 05, 2023 5.560 5.650 5.560 5.560 2,286 +0.01(+0.18%)
Apr 04, 2023 5.700 5.730 5.521 5.550 11,005 -0.12(-2.12%)
Apr 03, 2023 5.370 5.698 5.370 5.670 6,793 +0.30(+5.59%)
Mar 31, 2023 5.310 5.488 5.140 5.370 11,771 +0.09(+1.71%)
Mar 30, 2023 5.322 5.322 5.120 5.280 3,189 +0.08(+1.54%)
Mar 29, 2023 5.300 5.350 5.200 5.200 6,154 +0.00(+0.00%)
Mar 28, 2023 5.350 5.490 5.160 5.200 17,722 -0.15(-2.80%)
Mar 27, 2023 5.310 5.522 5.090 5.350 60,102 +0.06(+1.13%)
Mar 24, 2023 5.330 5.380 5.180 5.290 7,260 -0.09(-1.67%)
Mar 23, 2023 5.640 5.640 5.280 5.380 8,877 +0.09(+1.70%)
Mar 22, 2023 5.400 5.490 5.250 5.290 10,314 -0.09(-1.67%)
Mar 21, 2023 5.200 5.530 5.200 5.380 41,315 +0.18(+3.46%)
Mar 20, 2023 5.580 5.580 5.080 5.200 28,215 -0.02(-0.38%)
Mar 17, 2023 5.550 5.650 5.120 5.220 87,136 -0.33(-5.95%)
Mar 16, 2023 5.500 5.610 5.070 5.550 106,024 +0.48(+9.47%)
Mar 15, 2023 5.300 5.364 5.000 5.070 33,222 -0.23(-4.34%)
Mar 14, 2023 5.710 5.840 5.300 5.300 15,462 -0.28(-5.02%)
Mar 13, 2023 5.500 6.050 5.500 5.580 51,884 +0.24(+4.49%)
Mar 10, 2023 6.370 6.463 5.220 5.340 70,098 -1.56(-22.61%)
Mar 09, 2023 7.180 7.240 6.675 6.900 31,598 -0.27(-3.77%)
Mar 08, 2023 7.280 7.440 7.160 7.170 15,339 -0.21(-2.85%)
Mar 07, 2023 7.470 7.480 7.380 7.380 7,794 -0.08(-1.07%)
Mar 06, 2023 7.510 7.809 7.310 7.460 10,478 -0.01(-0.13%)
Mar 03, 2023 7.620 7.620 7.300 7.470 34,883 -0.17(-2.23%)
Mar 02, 2023 7.610 7.767 7.470 7.640 15,537 +0.03(+0.39%)
Mar 01, 2023 7.610 7.810 7.610 7.610 4,386 +0.00(+0.00%)
Feb 28, 2023 7.640 7.720 7.600 7.610 12,220 +0.01(+0.13%)
Feb 27, 2023 7.860 8.040 7.600 7.600 9,732 +0.07(+0.93%)
Feb 24, 2023 7.540 7.820 7.490 7.530 26,907 -0.04(-0.53%)
Feb 23, 2023 7.600 7.720 7.420 7.570 18,262 +0.11(+1.47%)
Feb 22, 2023 7.525 7.580 7.420 7.460 6,010 -0.08(-1.06%)
Feb 21, 2023 7.700 7.715 7.510 7.540 4,823 -0.35(-4.44%)
Feb 17, 2023 7.710 7.900 7.430 7.890 25,438 +0.11(+1.41%)
Feb 16, 2023 7.700 7.902 7.700 7.780 9,395 +0.08(+1.04%)
Feb 15, 2023 7.820 7.920 7.674 7.700 35,150 -0.08(-1.03%)
Feb 14, 2023 7.700 7.825 7.620 7.780 6,378 -0.05(-0.64%)
Feb 13, 2023 7.930 8.030 7.800 7.830 8,573 -0.17(-2.12%)
Feb 10, 2023 7.900 8.060 7.670 8.000 37,311 +0.07(+0.88%)
Feb 09, 2023 8.010 8.090 7.830 7.930 16,694 +0.00(+0.00%)
Feb 08, 2023 8.220 8.230 7.930 7.930 16,449 -0.32(-3.88%)
Feb 07, 2023 8.500 8.500 8.160 8.250 12,498 +0.00(+0.00%)
Feb 06, 2023 8.160 8.280 8.160 8.250 27,372 +0.00(+0.00%)
Feb 03, 2023 8.100 8.250 8.030 8.250 18,427 +0.00(+0.00%)
Feb 02, 2023 8.060 8.250 8.020 8.250 28,261 +0.25(+3.12%)
Feb 01, 2023 7.830 8.118 7.830 8.000 35,279 +0.00(+0.00%)
Jan 31, 2023 7.660 8.000 7.570 8.000 73,976 +0.27(+3.49%)
Jan 30, 2023 7.430 7.960 7.310 7.730 59,469 +0.16(+2.11%)
Jan 27, 2023 7.150 7.570 7.128 7.570 53,307 +0.35(+4.85%)
Jan 26, 2023 7.230 7.322 7.110 7.220 62,599 +0.07(+0.98%)
Jan 25, 2023 7.110 7.240 7.040 7.150 31,261 +0.05(+0.70%)
Jan 24, 2023 7.090 7.195 7.050 7.100 26,651 -0.02(-0.28%)
Jan 23, 2023 7.090 7.180 6.970 7.120 65,988 -0.02(-0.28%)
Jan 20, 2023 7.110 7.246 7.110 7.140 4,449 -0.11(-1.52%)
Jan 19, 2023 7.290 7.480 7.000 7.250 42,058 -0.10(-1.36%)
Jan 18, 2023 7.510 7.520 7.300 7.350 15,781 -0.10(-1.34%)
Jan 17, 2023 7.420 7.730 7.399 7.450 43,645 +0.12(+1.57%)
Jan 13, 2023 7.300 7.400 7.170 7.335 68,554 -0.04(-0.61%)
Jan 12, 2023 7.420 7.496 7.320 7.380 30,131 -0.10(-1.34%)
Jan 11, 2023 7.355 7.520 7.355 7.480 56,690 +0.02(+0.27%)
Jan 10, 2023 7.050 7.480 7.014 7.460 67,749 +0.50(+7.18%)
Jan 09, 2023 6.930 7.140 6.930 6.960 21,101 +0.04(+0.58%)
Jan 06, 2023 6.840 6.940 6.660 6.920 16,878 +0.00(+0.02%)
Jan 05, 2023 6.760 7.011 6.760 6.919 998 -0.08(-1.16%)
Jan 04, 2023 6.770 7.100 6.770 7.000 16,745 +0.20(+2.94%)
Jan 03, 2023 6.560 6.850 6.560 6.800 17,814 +0.29(+4.45%)
Dec 30, 2022 6.270 6.520 6.066 6.510 78,259 +0.39(+6.37%)
Dec 29, 2022 5.950 6.130 5.940 6.120 37,869 +0.17(+2.86%)
Dec 28, 2022 6.010 6.180 5.950 5.950 24,552 -0.10(-1.65%)
Dec 27, 2022 6.400 6.500 5.870 6.050 108,323 -0.40(-6.14%)
Dec 23, 2022 6.520 6.637 6.400 6.446 18,587 -0.04(-0.68%)
Dec 22, 2022 6.490 6.620 6.410 6.490 30,165 -0.03(-0.46%)
Dec 21, 2022 6.420 6.680 6.420 6.520 31,000 +0.05(+0.77%)
Dec 20, 2022 6.410 6.589 6.220 6.470 74,790 -0.01(-0.15%)
Dec 19, 2022 6.500 6.780 6.450 6.480 38,734 -0.08(-1.22%)
Dec 16, 2022 6.750 7.082 6.380 6.560 56,320 -0.18(-2.67%)
Dec 15, 2022 7.030 7.030 6.640 6.740 40,695 -0.22(-3.16%)
Dec 14, 2022 7.100 7.190 6.960 6.960 20,872 -0.07(-1.00%)
Dec 13, 2022 7.050 7.200 7.028 7.030 13,755 -0.03(-0.42%)
Dec 12, 2022 7.320 7.380 7.030 7.060 21,485 -0.26(-3.55%)
Dec 09, 2022 7.110 7.340 7.110 7.320 16,072 +0.13(+1.81%)
Dec 08, 2022 7.250 7.330 7.150 7.190 31,098 -0.05(-0.69%)
Dec 07, 2022 7.510 7.530 7.230 7.240 19,619 -0.19(-2.56%)
Dec 06, 2022 7.660 8.240 7.420 7.430 19,948 -0.13(-1.72%)
Dec 05, 2022 7.940 7.940 7.400 7.560 31,947 -0.33(-4.18%)
Dec 02, 2022 8.030 8.052 7.860 7.890 10,962 -0.23(-2.83%)
Dec 01, 2022 7.960 8.135 7.910 8.120 63,383 +0.25(+3.18%)
Nov 30, 2022 7.830 7.940 7.660 7.870 19,470 +0.16(+2.08%)
Nov 29, 2022 7.840 7.890 7.710 7.710 12,551 -0.25(-3.14%)
Nov 28, 2022 8.000 8.090 7.840 7.960 23,501 -0.07(-0.87%)
Nov 25, 2022 8.000 8.180 8.000 8.030 39,433 -0.01(-0.12%)
Nov 23, 2022 8.210 8.350 8.010 8.040 46,733 +0.02(+0.25%)
Nov 22, 2022 7.890 8.180 7.700 8.020 205,699 +0.80(+11.08%)
Nov 21, 2022 7.370 7.430 7.170 7.220 16,681 -0.15(-2.04%)
Nov 18, 2022 7.250 7.450 7.250 7.370 20,362 +0.16(+2.22%)
Nov 17, 2022 6.800 7.540 6.800 7.210 18,383 -0.30(-3.99%)
Nov 16, 2022 7.670 7.690 7.350 7.510 11,649 -0.10(-1.31%)
Nov 15, 2022 7.690 7.700 7.550 7.610 28,849 +0.01(+0.13%)
Nov 14, 2022 7.650 7.750 7.560 7.600 18,803 -0.05(-0.65%)
Nov 11, 2022 7.630 8.080 7.610 7.650 41,224 +0.40(+5.52%)
Nov 10, 2022 7.340 7.340 7.210 7.250 14,591 +0.19(+2.69%)
Nov 09, 2022 7.080 7.100 7.000 7.060 6,704 +0.03(+0.43%)
Nov 08, 2022 7.110 7.220 7.000 7.030 21,756 -0.09(-1.26%)
Nov 07, 2022 7.420 7.770 7.110 7.120 9,677 -0.27(-3.65%)
Nov 04, 2022 7.260 7.420 7.160 7.390 9,899 +0.14(+1.93%)
Nov 03, 2022 7.000 7.300 7.000 7.250 15,859 +0.25(+3.57%)
Nov 02, 2022 7.110 7.277 6.900 7.000 26,142 -0.11(-1.55%)
Nov 01, 2022 7.300 7.440 7.030 7.110 31,482 -0.15(-2.07%)
Oct 31, 2022 7.180 7.440 7.180 7.260 28,224 +0.00(+0.00%)
Oct 28, 2022 7.290 7.410 7.210 7.260 25,298 -0.05(-0.68%)
Oct 27, 2022 7.420 7.560 7.220 7.310 20,158 -0.11(-1.48%)
Oct 26, 2022 7.410 7.678 7.370 7.420 9,308 +0.01(+0.13%)
Oct 25, 2022 7.370 7.600 7.310 7.410 15,273 +0.00(+0.00%)
Oct 24, 2022 7.440 7.520 7.300 7.410 12,261 +0.06(+0.82%)
Oct 21, 2022 7.400 7.410 7.300 7.350 8,746 -0.13(-1.74%)
Oct 20, 2022 7.350 7.480 7.200 7.480 14,419 +0.18(+2.47%)
Oct 19, 2022 7.270 7.380 7.225 7.300 12,522 +0.03(+0.41%)
Oct 18, 2022 7.130 7.490 7.130 7.270 15,853 +0.16(+2.25%)
Oct 17, 2022 7.150 7.490 7.050 7.110 21,670 +0.04(+0.57%)
Oct 14, 2022 7.150 7.250 7.050 7.070 10,936 -0.04(-0.56%)
Oct 13, 2022 7.090 7.420 7.000 7.110 22,353 -0.09(-1.25%)
Oct 12, 2022 7.230 7.295 7.030 7.200 14,027 +0.00(+0.00%)
Oct 11, 2022 7.270 7.330 7.200 7.200 14,920 -0.01(-0.14%)
Oct 10, 2022 7.130 7.341 6.814 7.210 19,588 +0.11(+1.55%)
Oct 07, 2022 7.140 7.230 6.810 7.100 21,504 -0.03(-0.42%)
Oct 06, 2022 7.590 7.700 7.130 7.130 27,992 -0.41(-5.44%)
Oct 05, 2022 7.580 7.640 7.350 7.540 13,664 +0.18(+2.45%)
Oct 04, 2022 7.250 7.750 7.250 7.360 32,479 +0.09(+1.24%)
Oct 03, 2022 7.320 7.600 7.200 7.270 17,452 +0.06(+0.83%)
Sep 30, 2022 7.210 7.890 7.200 7.210 38,772 -0.08(-1.10%)
Sep 29, 2022 7.490 7.740 7.160 7.290 52,635 -0.07(-0.95%)
Sep 28, 2022 7.110 7.735 7.100 7.360 100,508 +0.25(+3.52%)
Sep 27, 2022 7.290 7.310 7.044 7.110 15,942 -0.02(-0.28%)
Sep 26, 2022 7.520 7.610 7.130 7.130 16,306 -0.12(-1.66%)
Sep 23, 2022 7.610 7.620 7.250 7.250 12,681 -0.38(-4.98%)
Sep 22, 2022 7.710 7.740 7.560 7.630 19,620 -0.08(-1.04%)
Sep 21, 2022 8.050 8.050 7.650 7.710 14,195 -0.35(-4.34%)
Sep 20, 2022 8.330 8.330 7.810 8.060 16,337 -0.28(-3.36%)
Sep 19, 2022 8.400 8.450 8.160 8.340 14,961 -0.07(-0.83%)
Sep 16, 2022 8.170 8.410 7.750 8.410 52,863 +0.18(+2.19%)
Sep 15, 2022 7.810 8.240 7.810 8.230 30,951 +0.35(+4.44%)
Sep 14, 2022 7.640 8.080 7.520 7.880 13,877 +0.31(+4.10%)
Sep 13, 2022 7.590 7.915 7.350 7.570 18,747 -0.13(-1.69%)
Sep 12, 2022 7.530 7.750 7.040 7.700 23,614 +0.16(+2.12%)
Sep 09, 2022 7.380 7.710 7.200 7.540 41,601 +0.33(+4.58%)
Sep 08, 2022 6.980 7.320 6.935 7.210 15,825 +0.25(+3.59%)
Sep 07, 2022 6.900 6.980 6.770 6.960 32,688 +0.18(+2.73%)
Sep 06, 2022 7.370 7.500 6.750 6.775 42,843 -0.42(-5.90%)
Sep 02, 2022 7.640 7.810 7.200 7.200 15,420 -0.37(-4.89%)
Sep 01, 2022 7.670 7.910 7.510 7.570 28,096 -0.18(-2.32%)
Aug 31, 2022 8.010 8.180 7.750 7.750 23,640 -0.25(-3.12%)
Aug 30, 2022 8.120 8.180 7.950 8.000 14,509 -0.02(-0.25%)
Aug 29, 2022 8.090 8.125 8.000 8.020 21,872 +0.02(+0.25%)
Aug 26, 2022 8.010 8.100 8.000 8.000 16,846 -0.04(-0.56%)
Aug 25, 2022 8.060 8.060 7.855 8.045 7,474 +0.05(+0.69%)
Aug 24, 2022 7.850 8.150 7.850 7.990 18,477 +0.14(+1.78%)
Aug 23, 2022 7.890 8.045 7.850 7.850 4,970 -0.10(-1.26%)
Aug 22, 2022 8.160 8.160 7.840 7.950 5,076 -0.10(-1.24%)
Aug 19, 2022 8.260 8.290 8.010 8.050 7,561 -0.06(-0.74%)
Aug 18, 2022 8.200 8.361 8.110 8.110 6,747 -0.07(-0.86%)
Aug 17, 2022 8.340 8.400 8.050 8.180 16,812 -0.16(-1.92%)
Aug 16, 2022 8.440 8.693 8.340 8.340 19,038 -0.17(-2.00%)
Aug 15, 2022 8.420 8.630 8.350 8.510 11,246 +0.01(+0.12%)
Aug 12, 2022 8.500 8.830 8.160 8.500 32,434 +0.33(+4.04%)
Aug 11, 2022 8.040 8.200 7.930 8.170 14,515 +0.29(+3.68%)
Aug 10, 2022 8.090 8.390 7.810 7.880 19,139 -0.12(-1.50%)
Aug 09, 2022 8.150 8.250 7.810 8.000 24,231 -0.16(-1.96%)
Aug 08, 2022 8.220 8.305 8.120 8.160 15,672 -0.04(-0.49%)
Aug 05, 2022 8.440 8.520 8.150 8.200 18,200 -0.15(-1.80%)
Aug 04, 2022 8.250 8.540 8.084 8.350 17,305 +0.01(+0.12%)
Aug 03, 2022 8.110 8.400 8.022 8.340 18,666 +0.23(+2.84%)
Aug 02, 2022 8.000 8.250 7.990 8.110 23,890 -0.04(-0.49%)
Aug 01, 2022 8.200 8.350 8.100 8.150 21,824 -0.11(-1.33%)
Jul 29, 2022 8.000 8.530 8.000 8.260 104,988 +0.31(+3.90%)
Jul 28, 2022 7.570 8.340 7.570 7.950 24,150 +0.34(+4.47%)
Jul 27, 2022 7.820 7.960 7.585 7.610 31,600 -0.27(-3.43%)
Jul 26, 2022 8.020 8.180 7.730 7.880 24,704 -0.13(-1.62%)
Jul 25, 2022 8.290 8.402 8.010 8.010 10,650 -0.28(-3.38%)
Jul 22, 2022 8.890 8.900 8.290 8.290 8,627 -0.46(-5.26%)
Jul 21, 2022 8.420 8.750 8.320 8.750 25,219 +0.29(+3.43%)
Jul 20, 2022 8.460 8.665 8.251 8.460 15,134 +0.10(+1.20%)
Jul 19, 2022 8.390 8.470 8.180 8.360 19,647 +0.10(+1.21%)
Jul 18, 2022 8.570 8.671 8.130 8.260 15,183 -0.12(-1.43%)
Jul 15, 2022 8.600 9.000 8.250 8.380 15,963 -0.17(-1.99%)
Jul 14, 2022 9.000 9.120 8.520 8.550 30,106 -0.48(-5.32%)
Jul 13, 2022 8.240 9.190 8.240 9.030 41,483 +0.79(+9.59%)
Jul 12, 2022 8.702 8.702 8.240 8.240 12,499 -0.19(-2.25%)
Jul 11, 2022 8.740 9.000 8.288 8.430 31,483 -0.26(-2.99%)
Jul 08, 2022 9.340 9.340 8.510 8.690 19,654 +0.16(+1.88%)
Jul 07, 2022 8.210 8.670 8.210 8.530 40,303 +0.35(+4.28%)
Jul 06, 2022 8.140 8.375 8.000 8.180 33,272 -0.07(-0.85%)
Jul 05, 2022 7.950 8.310 7.560 8.250 69,277 +0.30(+3.77%)
Jul 01, 2022 8.020 8.600 7.950 7.950 58,295 -0.17(-2.09%)
Jun 30, 2022 8.200 8.450 8.050 8.120 64,045 -0.27(-3.22%)
Jun 29, 2022 8.402 8.770 8.302 8.390 47,246 -0.23(-2.67%)
Jun 28, 2022 9.240 9.235 8.490 8.620 28,180 -0.58(-6.30%)
Jun 27, 2022 9.100 9.320 8.850 9.200 27,575 +0.08(+0.88%)
Jun 24, 2022 8.650 9.230 8.560 9.120 60,748 +0.54(+6.29%)
Jun 23, 2022 8.910 8.910 8.360 8.580 42,810 -0.25(-2.83%)
Jun 22, 2022 8.730 9.206 8.600 8.830 145,603 -0.13(-1.45%)
Jun 21, 2022 8.320 9.023 8.320 8.960 45,650 +0.61(+7.31%)
Jun 17, 2022 8.060 8.720 7.970 8.350 892,998 +0.35(+4.37%)
Jun 16, 2022 8.250 8.310 7.540 8.000 193,600 -0.32(-3.85%)
Jun 15, 2022 8.680 8.960 8.250 8.320 97,358 -0.19(-2.23%)
Jun 14, 2022 8.300 8.780 8.300 8.510 105,374 +0.21(+2.53%)
Jun 13, 2022 9.230 9.230 7.680 8.300 181,943 -1.26(-13.18%)
Jun 10, 2022 9.710 9.970 9.500 9.560 31,851 -0.39(-3.92%)
Jun 09, 2022 10.09 10.14 9.700 9.950 36,263 -0.27(-2.59%)
Jun 08, 2022 10.80 11.00 10.18 10.21 29,614 -0.50(-4.62%)
Jun 07, 2022 10.49 10.98 10.27 10.71 25,778 +0.12(+1.13%)
Jun 06, 2022 11.01 11.33 10.58 10.59 38,759 -0.36(-3.29%)
Jun 03, 2022 10.89 11.07 10.25 10.95 12,452 -0.04(-0.36%)
Jun 02, 2022 10.76 11.08 10.58 10.99 57,348 +0.18(+1.67%)
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.