Airgain Inc (NQ: AIRG )

5.450 +0.040 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 7.320 7.550 6.650 7.390 73,957 +0.46(+6.64%)
Mar 30, 2020 6.910 7.440 6.750 6.930 26,920 +0.07(+1.02%)
Mar 27, 2020 7.160 7.290 6.840 6.860 32,200 -0.52(-7.05%)
Mar 26, 2020 7.030 7.520 7.020 7.380 56,590 +0.39(+5.65%)
Mar 25, 2020 6.990 7.540 6.930 6.985 87,528 -0.18(-2.58%)
Mar 24, 2020 6.200 7.180 6.200 7.170 104,603 +1.21(+20.30%)
Mar 23, 2020 6.000 6.000 5.630 5.960 125,992 -0.19(-3.09%)
Mar 20, 2020 6.990 7.120 6.150 6.150 102,500 -0.83(-11.89%)
Mar 19, 2020 6.360 7.020 6.350 6.980 53,028 +0.37(+5.60%)
Mar 18, 2020 7.300 8.150 6.250 6.610 73,931 -1.50(-18.50%)
Mar 17, 2020 6.770 8.350 6.660 8.110 111,127 +1.45(+21.77%)
Mar 16, 2020 7.100 7.850 6.590 6.660 140,366 -0.23(-3.34%)
Mar 13, 2020 6.840 6.910 6.285 6.890 69,000 +0.36(+5.51%)
Mar 12, 2020 6.950 6.950 6.520 6.530 62,996 -0.69(-9.56%)
Mar 11, 2020 7.290 7.340 7.000 7.220 56,066 -0.04(-0.55%)
Mar 10, 2020 7.140 7.310 6.879 7.260 79,443 +0.12(+1.68%)
Mar 09, 2020 7.190 7.460 7.050 7.140 49,759 -0.69(-8.81%)
Mar 06, 2020 7.610 8.100 7.610 7.830 36,600 -0.10(-1.26%)
Mar 05, 2020 8.130 8.410 7.770 7.930 36,584 -0.43(-5.14%)
Mar 04, 2020 8.150 8.420 7.960 8.360 30,261 +0.34(+4.24%)
Mar 03, 2020 8.010 8.280 7.900 8.020 36,949 +0.04(+0.50%)
Mar 02, 2020 7.850 8.168 7.700 7.980 129,552 +0.09(+1.14%)
Feb 28, 2020 8.025 8.110 7.775 7.890 80,500 -0.33(-4.01%)
Feb 27, 2020 8.460 8.500 8.130 8.220 86,446 -0.39(-4.53%)
Feb 26, 2020 8.580 8.720 8.510 8.610 44,075 +0.05(+0.58%)
Feb 25, 2020 9.060 9.060 8.510 8.560 83,861 -0.53(-5.83%)
Feb 24, 2020 9.330 9.560 8.960 9.090 56,965 -0.53(-5.51%)
Feb 21, 2020 10.30 10.30 9.380 9.620 163,100 +0.51(+5.60%)
Feb 20, 2020 9.060 9.340 9.000 9.110 50,148 +0.08(+0.89%)
Feb 19, 2020 9.130 9.190 8.860 9.030 34,410 -0.05(-0.55%)
Feb 18, 2020 8.970 9.170 8.970 9.080 33,542 +0.12(+1.34%)
Feb 14, 2020 8.790 9.070 8.740 8.960 63,600 +0.18(+2.05%)
Feb 13, 2020 8.847 8.847 8.710 8.780 75,538 -0.04(-0.45%)
Feb 12, 2020 8.970 8.970 8.760 8.820 53,705 -0.16(-1.78%)
Feb 11, 2020 8.930 9.145 8.800 8.980 37,967 +0.13(+1.47%)
Feb 10, 2020 8.800 8.870 8.650 8.850 40,839 +0.05(+0.57%)
Feb 07, 2020 8.860 8.970 8.750 8.800 41,500 -0.09(-1.01%)
Feb 06, 2020 9.110 9.110 8.730 8.890 80,582 -0.14(-1.55%)
Feb 05, 2020 9.300 9.320 9.000 9.030 65,915 -0.24(-2.59%)
Feb 04, 2020 9.400 9.410 9.210 9.270 84,291 -0.08(-0.86%)
Feb 03, 2020 9.530 9.600 9.250 9.350 28,793 -0.10(-1.06%)
Jan 31, 2020 9.480 9.750 9.390 9.450 96,700 -0.10(-1.05%)
Jan 30, 2020 9.520 9.642 9.450 9.550 33,616 -0.12(-1.24%)
Jan 29, 2020 9.760 9.840 9.350 9.670 49,779 -0.08(-0.82%)
Jan 28, 2020 9.860 9.860 9.500 9.750 73,096 +0.09(+0.93%)
Jan 27, 2020 10.03 10.09 9.610 9.660 33,237 -0.50(-4.92%)
Jan 24, 2020 10.28 10.36 10.15 10.16 27,500 -0.09(-0.88%)
Jan 23, 2020 9.980 10.28 9.960 10.25 36,576 +0.23(+2.30%)
Jan 22, 2020 10.25 10.30 9.880 10.02 28,443 -0.17(-1.67%)
Jan 21, 2020 10.36 10.36 10.14 10.19 46,432 -0.15(-1.45%)
Jan 17, 2020 10.21 10.49 10.09 10.34 53,100 +0.04(+0.39%)
Jan 16, 2020 10.03 10.33 10.03 10.30 55,508 +0.33(+3.31%)
Jan 15, 2020 10.23 10.34 9.920 9.970 66,437 -0.24(-2.35%)
Jan 14, 2020 10.15 10.31 10.13 10.21 34,884 +0.05(+0.49%)
Jan 13, 2020 9.880 10.20 9.880 10.16 43,693 +0.28(+2.83%)
Jan 10, 2020 10.31 10.37 9.850 9.880 74,900 -0.42(-4.08%)
Jan 09, 2020 10.35 10.51 10.30 10.30 17,433 +0.02(+0.19%)
Jan 08, 2020 10.30 10.38 10.25 10.28 29,888 -0.06(-0.58%)
Jan 07, 2020 10.43 10.51 10.29 10.34 28,793 -0.10(-0.91%)
Jan 06, 2020 10.26 10.58 10.26 10.44 44,686 +0.02(+0.14%)
Jan 03, 2020 10.59 10.66 10.41 10.42 35,800 -0.27(-2.53%)
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.