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 (%)
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%)
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.