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 (%)
Jun 30, 2023 5.300 5.430 5.300 5.400 12,578 +0.08(+1.50%)
Jun 29, 2023 5.190 5.370 5.186 5.320 10,368 +0.14(+2.70%)
Jun 28, 2023 5.070 5.285 5.070 5.180 12,056 -0.02(-0.38%)
Jun 27, 2023 5.210 5.311 5.110 5.200 9,757 +0.00(+0.00%)
Jun 26, 2023 5.260 5.380 5.200 5.200 8,291 -0.07(-1.33%)
Jun 23, 2023 5.080 5.270 5.060 5.270 23,516 +0.13(+2.53%)
Jun 22, 2023 5.300 5.370 5.050 5.140 29,414 -0.20(-3.74%)
Jun 21, 2023 5.310 5.530 5.300 5.340 24,186 +0.04(+0.75%)
Jun 20, 2023 5.450 5.510 5.300 5.300 10,730 -0.15(-2.75%)
Jun 16, 2023 5.520 5.540 5.320 5.450 13,166 -0.10(-1.80%)
Jun 15, 2023 5.500 5.670 5.500 5.550 14,249 +0.04(+0.73%)
Jun 14, 2023 5.620 5.767 5.510 5.510 20,606 -0.10(-1.78%)
Jun 13, 2023 5.860 5.910 5.610 5.610 23,357 -0.27(-4.59%)
Jun 12, 2023 5.940 6.000 5.760 5.880 12,564 -0.12(-2.00%)
Jun 09, 2023 6.070 6.230 5.980 6.000 2,639 -0.13(-2.12%)
Jun 08, 2023 6.350 6.370 6.100 6.130 5,354 +0.18(+3.03%)
Jun 07, 2023 5.860 6.200 5.750 5.950 20,672 +0.13(+2.23%)
Jun 06, 2023 5.760 5.875 5.760 5.820 6,756 +0.12(+2.11%)
Jun 05, 2023 5.843 5.870 5.679 5.700 5,150 -0.03(-0.52%)
Jun 02, 2023 5.611 5.850 5.611 5.730 14,873 -0.01(-0.17%)
Jun 01, 2023 5.750 5.790 5.641 5.740 7,685 +0.09(+1.59%)
May 31, 2023 5.720 5.850 5.577 5.650 7,589 -0.14(-2.42%)
May 30, 2023 5.650 5.990 5.650 5.790 16,708 +0.25(+4.51%)
May 26, 2023 5.600 5.600 5.500 5.540 14,279 +0.01(+0.18%)
May 25, 2023 5.540 5.710 5.510 5.530 11,342 +0.00(+0.00%)
May 24, 2023 5.520 5.681 5.520 5.530 13,716 -0.21(-3.66%)
May 23, 2023 5.640 5.750 5.460 5.740 28,932 +0.10(+1.77%)
May 22, 2023 5.620 5.727 5.440 5.640 17,298 +0.08(+1.44%)
May 19, 2023 5.350 5.570 5.285 5.560 33,598 +0.32(+6.11%)
May 18, 2023 5.480 5.590 5.190 5.240 30,496 -0.24(-4.38%)
May 17, 2023 5.520 5.550 5.400 5.480 27,990 +0.02(+0.37%)
May 16, 2023 5.460 5.725 5.440 5.460 8,784 -0.05(-0.91%)
May 15, 2023 5.530 5.650 5.497 5.510 15,711 -0.03(-0.54%)
May 12, 2023 5.470 5.665 5.460 5.540 12,535 -0.08(-1.51%)
May 11, 2023 5.500 5.730 5.500 5.625 16,404 +0.01(+0.27%)
May 10, 2023 5.660 5.760 5.500 5.610 18,590 -0.17(-2.94%)
May 09, 2023 5.760 5.940 5.760 5.780 6,253 +0.02(+0.35%)
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%)
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.