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 (%)
Aug 31, 2023 4.350 4.750 4.350 4.620 20,889 +0.29(+6.70%)
Aug 30, 2023 4.400 4.440 4.250 4.330 3,442 +0.05(+1.08%)
Aug 29, 2023 4.280 4.410 4.250 4.284 12,027 +0.00(+0.09%)
Aug 28, 2023 4.240 4.490 4.130 4.280 13,044 +0.03(+0.71%)
Aug 25, 2023 4.150 4.280 4.145 4.250 39,040 +0.06(+1.43%)
Aug 24, 2023 4.130 4.200 4.130 4.190 37,380 +0.04(+0.96%)
Aug 23, 2023 4.160 4.200 4.120 4.150 11,154 -0.02(-0.48%)
Aug 22, 2023 4.200 4.310 4.150 4.170 23,930 +0.02(+0.48%)
Aug 21, 2023 4.200 4.330 4.150 4.150 15,933 -0.03(-0.72%)
Aug 18, 2023 4.150 4.295 4.150 4.180 14,845 +0.03(+0.72%)
Aug 17, 2023 4.120 4.248 4.120 4.150 14,743 -0.02(-0.48%)
Aug 16, 2023 4.150 4.350 4.115 4.170 55,678 -0.03(-0.71%)
Aug 15, 2023 4.170 4.290 4.090 4.200 39,965 +0.05(+1.20%)
Aug 14, 2023 4.270 4.310 4.090 4.150 35,557 -0.22(-5.03%)
Aug 11, 2023 4.500 4.538 4.080 4.370 91,781 -0.29(-6.22%)
Aug 10, 2023 4.660 4.785 4.650 4.660 10,296 -0.07(-1.48%)
Aug 09, 2023 4.740 4.871 4.650 4.730 26,959 -0.07(-1.46%)
Aug 08, 2023 4.740 4.850 4.680 4.800 25,949 +0.06(+1.27%)
Aug 07, 2023 4.940 4.940 4.710 4.740 13,879 -0.16(-3.27%)
Aug 04, 2023 4.740 4.900 4.700 4.900 19,146 +0.11(+2.30%)
Aug 03, 2023 4.770 4.900 4.770 4.790 14,343 -0.09(-1.84%)
Aug 02, 2023 4.990 4.990 4.760 4.880 32,359 -0.11(-2.20%)
Aug 01, 2023 4.800 4.990 4.800 4.990 25,112 +0.24(+5.05%)
Jul 31, 2023 4.620 4.880 4.610 4.750 28,944 +0.09(+1.93%)
Jul 28, 2023 4.610 4.780 4.610 4.660 21,687 -0.13(-2.71%)
Jul 27, 2023 4.690 4.800 4.686 4.790 26,178 +0.00(+0.00%)
Jul 26, 2023 4.690 4.880 4.679 4.790 20,481 +0.04(+0.84%)
Jul 25, 2023 4.620 4.765 4.620 4.750 22,988 -0.05(-1.04%)
Jul 24, 2023 4.760 4.845 4.626 4.800 32,865 -0.02(-0.41%)
Jul 21, 2023 4.800 4.929 4.780 4.820 43,205 -0.18(-3.60%)
Jul 20, 2023 4.990 5.080 4.900 5.000 18,067 -0.04(-0.89%)
Jul 19, 2023 5.090 5.090 4.960 5.045 19,377 -0.03(-0.49%)
Jul 18, 2023 5.080 5.115 5.000 5.070 20,754 -0.04(-0.78%)
Jul 17, 2023 5.000 5.200 5.000 5.110 8,213 +0.06(+1.19%)
Jul 14, 2023 5.130 5.190 5.000 5.050 18,134 -0.07(-1.37%)
Jul 13, 2023 4.990 5.130 4.970 5.120 12,023 +0.11(+2.20%)
Jul 12, 2023 5.040 5.080 4.920 5.010 7,867 +0.06(+1.21%)
Jul 11, 2023 5.110 5.150 4.920 4.950 21,517 -0.20(-3.88%)
Jul 10, 2023 5.130 5.260 4.963 5.150 16,028 +0.02(+0.39%)
Jul 07, 2023 5.070 5.130 4.942 5.130 11,717 +0.14(+2.81%)
Jul 06, 2023 4.950 5.020 4.880 4.990 26,697 -0.01(-0.20%)
Jul 05, 2023 5.340 5.380 5.000 5.000 24,500 -0.39(-7.24%)
Jul 03, 2023 5.440 5.480 5.350 5.390 4,566 -0.01(-0.19%)
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%)
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.