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 (%)
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%)
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.