Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Airgain Inc (NQ: AIRG )

5.260 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Apr 15, 2024 5.210 5.470 5.210 5.260 12,992 -0.05(-0.94%)
Apr 12, 2024 5.140 5.450 5.140 5.310 5,147 +0.09(+1.82%)
Apr 11, 2024 5.220 5.377 5.102 5.215 4,208 +0.00(+0.10%)
Apr 10, 2024 5.450 5.490 5.010 5.210 34,903 -0.35(-6.29%)
Apr 09, 2024 5.520 5.580 5.380 5.560 6,862 +0.01(+0.18%)
Apr 08, 2024 5.320 5.570 5.270 5.550 19,122 +0.11(+2.02%)
Apr 05, 2024 5.580 5.580 5.170 5.440 11,761 -0.12(-2.16%)
Apr 04, 2024 5.500 5.580 5.490 5.560 4,639 +0.05(+0.91%)
Apr 03, 2024 5.400 5.510 5.400 5.510 11,002 +0.09(+1.66%)
Apr 02, 2024 5.390 5.540 5.390 5.420 15,097 +0.04(+0.74%)
Apr 01, 2024 5.500 5.590 5.380 5.380 17,803 -0.07(-1.28%)
Mar 28, 2024 5.430 5.570 5.430 5.450 4,888 +0.04(+0.74%)
Mar 27, 2024 5.440 5.620 5.370 5.410 12,629 -0.03(-0.55%)
Mar 26, 2024 5.500 5.670 5.129 5.440 7,542 -0.03(-0.55%)
Mar 25, 2024 5.300 5.690 5.300 5.470 48,178 +0.12(+2.24%)
Mar 22, 2024 5.180 5.540 5.180 5.350 15,979 +0.08(+1.52%)
Mar 21, 2024 5.270 5.390 5.020 5.270 86,302 -0.08(-1.50%)
Mar 20, 2024 5.250 5.468 5.250 5.350 8,034 +0.10(+1.90%)
Mar 19, 2024 5.250 5.407 5.250 5.250 9,151 +0.00(+0.00%)
Mar 18, 2024 5.400 5.547 5.250 5.250 20,497 -0.13(-2.42%)
Mar 15, 2024 5.350 5.673 5.350 5.380 28,870 +0.03(+0.56%)
Mar 14, 2024 5.350 5.740 5.300 5.350 47,140 -0.02(-0.37%)
Mar 13, 2024 4.700 5.540 4.700 5.370 65,972 +0.75(+16.23%)
Mar 12, 2024 5.510 5.740 3.720 4.620 137,636 -0.90(-16.30%)
Mar 11, 2024 5.260 5.630 5.230 5.520 25,764 +0.20(+3.76%)
Mar 08, 2024 5.050 5.500 5.050 5.320 30,794 +0.31(+6.19%)
Mar 07, 2024 4.660 5.090 4.010 5.010 57,481 +0.38(+8.21%)
Mar 06, 2024 4.550 4.800 4.470 4.630 40,937 +0.09(+1.98%)
Mar 05, 2024 4.230 4.900 4.230 4.540 128,092 +0.21(+4.85%)
Mar 04, 2024 4.000 4.400 3.980 4.330 59,727 +0.46(+11.89%)
Mar 01, 2024 3.940 4.000 3.750 3.870 24,554 -0.04(-1.02%)
Feb 29, 2024 3.880 4.000 3.870 3.910 10,788 +0.04(+0.90%)
Feb 28, 2024 3.810 3.890 3.750 3.875 5,774 +0.00(+0.13%)
Feb 27, 2024 3.802 3.895 3.740 3.870 5,231 +0.02(+0.52%)
Feb 26, 2024 3.760 3.995 3.760 3.850 21,005 +0.00(+0.00%)
Feb 23, 2024 3.885 3.885 3.710 3.850 6,531 +0.04(+1.05%)
Feb 22, 2024 3.880 3.940 3.800 3.810 10,926 -0.04(-1.04%)
Feb 21, 2024 3.860 3.970 3.800 3.850 11,927 -0.13(-3.27%)
Feb 20, 2024 4.050 4.050 3.850 3.980 11,990 -0.02(-0.50%)
Feb 16, 2024 4.005 4.090 3.855 4.000 22,187 -0.08(-1.96%)
Feb 15, 2024 4.120 4.120 3.965 4.080 6,083 -0.04(-0.97%)
Feb 14, 2024 4.060 4.120 3.960 4.120 4,983 +0.19(+4.83%)
Feb 13, 2024 3.850 3.940 3.810 3.930 6,244 -0.01(-0.25%)
Feb 12, 2024 4.120 4.233 3.940 3.940 20,903 -0.26(-6.19%)
Feb 09, 2024 4.170 4.278 4.170 4.200 10,046 +0.03(+0.72%)
Feb 08, 2024 4.480 4.480 3.942 4.170 19,567 -0.31(-6.92%)
Feb 07, 2024 4.470 4.510 4.400 4.480 7,743 -0.01(-0.22%)
Feb 06, 2024 4.500 4.600 4.380 4.490 15,395 +0.05(+1.13%)
Feb 05, 2024 4.340 4.840 3.860 4.440 64,916 +0.16(+3.74%)
Feb 02, 2024 4.490 4.490 4.220 4.280 15,926 -0.17(-3.82%)
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.