Airgain Inc (NQ: AIRG )

9.640 USD -0.100 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 9.720 9.946 9.426 9.640 83,112 -0.10(-1.03%)
Dec 02, 2021 9.460 9.890 9.460 9.740 44,948 +0.23(+2.42%)
Dec 01, 2021 9.750 9.950 9.370 9.510 57,922 -0.04(-0.42%)
Nov 30, 2021 9.810 9.805 9.400 9.550 65,547 +0.04(+0.42%)
Nov 29, 2021 9.660 9.690 9.350 9.510 57,804 -0.04(-0.42%)
Nov 26, 2021 9.370 9.690 9.170 9.550 46,304 -0.02(-0.21%)
Nov 24, 2021 9.250 9.680 9.050 9.570 58,057 +0.32(+3.46%)
Nov 23, 2021 9.530 9.700 9.250 9.250 74,577 -0.29(-3.04%)
Nov 22, 2021 9.960 9.960 9.300 9.540 130,847 -0.48(-4.79%)
Nov 19, 2021 10.67 10.67 9.710 10.02 183,928 -0.73(-6.79%)
Nov 18, 2021 10.91 10.78 10.61 10.75 41,067 -0.25(-2.27%)
Nov 17, 2021 10.38 11.30 10.38 11.00 124,234 +0.94(+9.34%)
Nov 16, 2021 10.22 10.34 10.00 10.06 48,705 -0.21(-2.04%)
Nov 15, 2021 10.67 10.69 10.21 10.27 29,663 -0.40(-3.75%)
Nov 12, 2021 10.43 10.72 10.21 10.67 42,632 +0.22(+2.11%)
Nov 11, 2021 9.750 10.59 9.750 10.45 69,661 +0.74(+7.62%)
Nov 10, 2021 10.05 9.710 146,914 -1.33(-12.05%)
Nov 09, 2021 11.08 11.24 10.57 11.04 40,079 -0.06(-0.54%)
Nov 08, 2021 11.21 11.36 11.01 11.10 21,484 -0.12(-1.07%)
Nov 05, 2021 11.35 11.45 11.04 11.22 33,529 -0.14(-1.23%)
Nov 04, 2021 11.75 11.80 11.06 11.36 46,417 -0.34(-2.91%)
Nov 03, 2021 11.56 11.81 10.99 11.70 64,328 +0.16(+1.39%)
Nov 02, 2021 10.77 11.58 10.77 11.54 122,142 +0.68(+6.26%)
Nov 01, 2021 11.17 11.23 10.45 10.86 141,067 -0.37(-3.29%)
Oct 29, 2021 11.82 11.82 11.00 11.23 24,631 +0.00(+0.00%)
Oct 28, 2021 11.39 11.57 11.06 11.23 48,758 -0.13(-1.14%)
Oct 27, 2021 11.10 11.36 11.01 11.36 82,425 +0.35(+3.18%)
Oct 26, 2021 10.75 11.01 38,954 +0.29(+2.71%)
Oct 25, 2021 10.75 10.88 10.70 10.72 32,932 +0.02(+0.19%)
Oct 22, 2021 11.19 10.61 10.70 27,193 -0.48(-4.29%)
Oct 21, 2021 11.11 11.28 11.04 11.18 42,666 +0.08(+0.72%)
Oct 20, 2021 10.89 11.26 10.89 11.10 76,598 +0.15(+1.37%)
Oct 19, 2021 10.66 11.06 10.45 10.95 181,933 +0.29(+2.72%)
Oct 18, 2021 10.95 10.95 10.60 10.66 63,798 -0.34(-3.09%)
Oct 15, 2021 11.60 11.64 10.97 11.00 73,023 -0.54(-4.68%)
Oct 14, 2021 11.33 11.79 11.29 11.54 119,070 -0.40(-3.35%)
Oct 13, 2021 11.95 12.06 11.89 11.94 82,319 +0.01(+0.08%)
Oct 12, 2021 11.92 12.03 11.74 11.93 38,452 -0.03(-0.25%)
Oct 11, 2021 11.98 12.23 11.77 11.96 75,339 -0.03(-0.25%)
Oct 08, 2021 12.00 12.19 11.94 11.99 58,464 +0.04(+0.33%)
Oct 07, 2021 11.92 12.21 11.88 11.95 64,663 +0.00(+0.00%)
Oct 06, 2021 12.17 12.22 11.70 11.95 44,634 -0.30(-2.45%)
Oct 05, 2021 12.34 12.58 12.20 12.25 32,628 +0.03(+0.25%)
Oct 04, 2021 12.53 12.65 12.00 12.22 46,289 -0.22(-1.77%)
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.