ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Airgain, Inc. - Common Stock (NQ:AIRG)

6.440 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2026 6.350 6.710 6.350 6.440 83,930 -0.09(-1.38%)
Apr 17, 2026 6.210 6.710 6.210 6.530 98,737 +0.29(+4.65%)
Apr 16, 2026 6.140 6.240 5.990 6.240 104,492 +0.24(+4.00%)
Apr 15, 2026 6.030 6.105 5.935 6.000 74,273 -0.04(-0.66%)
Apr 14, 2026 6.220 6.220 5.920 6.040 80,373 -0.08(-1.31%)
Apr 13, 2026 6.180 6.220 5.990 6.120 65,510 -0.06(-0.97%)
Apr 10, 2026 6.160 6.210 5.975 6.180 119,438 +0.07(+1.15%)
Apr 09, 2026 5.830 6.150 5.680 6.110 92,766 +0.31(+5.34%)
Apr 08, 2026 5.570 6.010 5.520 5.800 232,591 +0.36(+6.62%)
Apr 07, 2026 5.350 5.510 5.251 5.440 98,753 +0.13(+2.45%)
Apr 06, 2026 5.400 5.658 5.250 5.310 103,865 -0.13(-2.39%)
Apr 02, 2026 5.330 5.600 5.160 5.440 68,180 +0.18(+3.42%)
Apr 01, 2026 5.510 5.615 5.260 5.260 72,002 -0.24(-4.36%)
Mar 31, 2026 5.590 5.670 5.480 5.500 57,482 +0.04(+0.73%)
Mar 30, 2026 5.400 5.765 5.320 5.460 132,690 +0.13(+2.44%)
Mar 27, 2026 5.360 5.470 5.280 5.330 93,636 -0.04(-0.74%)
Mar 26, 2026 5.340 5.500 5.320 5.370 58,284 -0.01(-0.19%)
Mar 25, 2026 5.420 5.559 5.225 5.380 68,661 +0.00(+0.00%)
Mar 24, 2026 5.130 5.580 5.130 5.380 98,131 +0.23(+4.47%)
Mar 23, 2026 4.660 5.407 4.478 5.150 186,256 +0.38(+7.97%)
Mar 20, 2026 4.470 4.868 4.440 4.770 454,234 +0.83(+21.07%)
Mar 19, 2026 3.750 4.170 3.750 3.940 111,846 +0.11(+2.87%)
Mar 18, 2026 4.050 4.190 3.820 3.830 67,616 -0.34(-8.15%)
Mar 17, 2026 4.010 4.230 3.880 4.170 53,676 +0.21(+5.30%)
Mar 16, 2026 3.980 4.076 3.925 3.960 15,680 -0.06(-1.49%)
Mar 13, 2026 4.030 4.050 3.970 4.020 21,059 +0.00(+0.00%)
Mar 12, 2026 4.040 4.100 3.990 4.020 20,219 +0.03(+0.75%)
Mar 11, 2026 4.030 4.040 3.900 3.990 27,299 -0.04(-0.99%)
Mar 10, 2026 4.030 4.070 3.930 4.030 44,614 -0.01(-0.25%)
Mar 09, 2026 4.140 4.140 3.950 4.040 24,928 -0.09(-2.18%)
Mar 06, 2026 4.040 4.240 4.000 4.130 118,017 +0.03(+0.73%)
Mar 05, 2026 4.140 4.270 4.060 4.100 90,820 -0.03(-0.73%)
Mar 04, 2026 4.200 4.319 4.100 4.130 78,935 -0.08(-1.90%)
Mar 03, 2026 4.290 4.427 4.200 4.210 46,353 -0.18(-4.10%)
Mar 02, 2026 4.120 4.410 4.120 4.390 25,553 +0.19(+4.52%)
Feb 27, 2026 4.130 4.390 4.060 4.200 57,930 -0.43(-9.39%)
Feb 26, 2026 4.770 5.137 4.570 4.635 28,492 -0.09(-1.90%)
Feb 25, 2026 4.750 4.870 4.600 4.725 22,986 -0.11(-2.17%)
Feb 24, 2026 5.040 5.140 4.815 4.830 43,684 -0.23(-4.55%)
Feb 23, 2026 4.970 5.250 4.650 5.060 507,121 -0.06(-1.17%)
Feb 20, 2026 5.090 5.280 5.050 5.120 33,481 -0.02(-0.39%)
Feb 19, 2026 5.240 5.240 5.090 5.140 13,867 -0.19(-3.56%)
Feb 18, 2026 5.260 5.420 5.070 5.330 31,144 +0.01(+0.19%)
Feb 17, 2026 5.620 5.620 5.040 5.320 46,554 -0.26(-4.66%)
Feb 13, 2026 5.330 5.630 5.330 5.580 28,550 +0.30(+5.68%)
Feb 12, 2026 5.400 5.540 5.190 5.280 35,034 -0.12(-2.22%)
Feb 11, 2026 5.500 5.596 5.200 5.400 30,429 -0.07(-1.28%)
Feb 10, 2026 4.990 5.490 4.950 5.470 57,504 +0.51(+10.28%)
Feb 09, 2026 4.880 5.059 4.805 4.960 46,861 +0.08(+1.64%)
Feb 06, 2026 4.760 4.990 4.660 4.880 49,925 +0.20(+4.27%)
Feb 05, 2026 4.680 4.880 4.655 4.680 41,771 +0.00(+0.00%)
Feb 04, 2026 4.820 4.850 4.660 4.680 24,595 -0.09(-1.89%)
Feb 03, 2026 4.340 4.820 4.280 4.770 107,728 +0.50(+11.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.