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)

4.200 -0.440 (-9.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 4.210 4.300 4.210 4.270 20,458 +0.05(+1.18%)
Jan 30, 2026 4.220 4.294 4.120 4.220 104,586 -0.02(-0.47%)
Jan 29, 2026 4.420 4.420 4.200 4.240 37,844 -0.16(-3.64%)
Jan 28, 2026 4.590 4.620 4.350 4.400 36,038 -0.14(-3.08%)
Jan 27, 2026 4.540 4.660 4.460 4.540 30,329 +0.03(+0.67%)
Jan 26, 2026 4.550 4.622 4.450 4.510 35,870 -0.04(-0.88%)
Jan 23, 2026 4.420 4.600 4.350 4.550 34,091 +0.14(+3.17%)
Jan 22, 2026 4.300 4.420 4.200 4.410 170,904 +0.06(+1.38%)
Jan 21, 2026 4.130 4.639 4.010 4.350 90,831 +0.28(+6.88%)
Jan 20, 2026 4.110 4.220 3.950 4.070 91,716 -0.16(-3.78%)
Jan 16, 2026 4.140 4.453 4.140 4.230 50,943 +0.11(+2.67%)
Jan 15, 2026 4.100 4.230 3.995 4.120 39,741 +0.07(+1.73%)
Jan 14, 2026 3.990 4.100 3.875 4.050 75,695 +0.06(+1.50%)
Jan 13, 2026 4.000 4.000 3.880 3.990 99,895 -0.01(-0.25%)
Jan 12, 2026 4.050 4.105 4.000 4.000 6,282 -0.03(-0.74%)
Jan 09, 2026 4.046 4.100 4.004 4.030 9,616 -0.01(-0.37%)
Jan 08, 2026 4.020 4.070 3.991 4.045 16,335 +0.03(+0.62%)
Jan 07, 2026 4.030 4.100 4.020 4.020 20,722 -0.06(-1.47%)
Jan 06, 2026 4.110 4.210 4.005 4.080 11,928 +0.01(+0.25%)
Jan 05, 2026 4.030 4.120 4.000 4.070 12,937 -0.01(-0.25%)
Jan 02, 2026 4.070 4.117 3.940 4.080 16,370 +0.02(+0.49%)
Dec 31, 2025 3.990 4.100 3.970 4.060 39,434 +0.06(+1.50%)
Dec 30, 2025 3.950 4.000 3.850 4.000 76,949 +0.01(+0.25%)
Dec 29, 2025 3.950 4.000 3.690 3.990 71,499 -0.01(-0.25%)
Dec 26, 2025 3.930 4.000 3.910 4.000 10,216 +0.05(+1.27%)
Dec 24, 2025 3.960 4.010 3.900 3.950 13,116 -0.06(-1.50%)
Dec 23, 2025 3.980 4.010 3.920 4.010 45,909 +0.01(+0.25%)
Dec 22, 2025 4.000 4.050 3.930 4.000 10,923 -0.02(-0.50%)
Dec 19, 2025 3.960 4.030 3.960 4.020 13,072 -0.01(-0.25%)
Dec 18, 2025 3.900 4.050 3.795 4.030 13,817 +0.08(+2.03%)
Dec 17, 2025 3.902 3.995 3.900 3.950 11,753 +0.00(+0.00%)
Dec 16, 2025 4.004 4.050 3.891 3.950 16,301 -0.10(-2.47%)
Dec 15, 2025 4.010 4.060 3.910 4.050 51,549 +0.00(+0.00%)
Dec 12, 2025 4.030 4.060 3.860 4.050 35,598 +0.09(+2.27%)
Dec 11, 2025 3.950 4.075 3.950 3.960 37,569 +0.01(+0.25%)
Dec 10, 2025 3.950 4.050 3.950 3.950 34,797 -0.08(-1.99%)
Dec 09, 2025 3.990 4.040 3.962 4.030 10,923 +0.02(+0.50%)
Dec 08, 2025 3.950 4.120 3.950 4.010 74,608 +0.06(+1.52%)
Dec 05, 2025 4.000 4.030 3.940 3.950 19,673 -0.04(-1.00%)
Dec 04, 2025 3.930 4.060 3.920 3.990 37,417 +0.04(+1.01%)
Dec 03, 2025 3.900 4.195 3.900 3.950 41,026 -0.02(-0.50%)
Dec 02, 2025 4.060 4.110 3.970 3.970 30,881 -0.07(-1.73%)
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.