Skip to main content

Airgain Inc (NQ: AIRG )

6.920 +0.030 (+0.44%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 6.870 6.980 6.770 6.890 8,746 -0.04(-0.58%)
Jul 18, 2024 7.180 7.180 6.880 6.930 5,585 +0.09(+1.32%)
Jul 17, 2024 7.150 7.240 6.645 6.840 30,938 -0.31(-4.34%)
Jul 16, 2024 6.990 7.350 6.990 7.150 33,385 +0.20(+2.88%)
Jul 15, 2024 6.460 7.040 6.394 6.950 57,559 +0.42(+6.43%)
Jul 12, 2024 6.390 6.580 6.260 6.530 20,873 +0.21(+3.32%)
Jul 11, 2024 6.110 6.615 6.095 6.320 47,232 +0.28(+4.64%)
Jul 10, 2024 5.910 6.150 5.720 6.040 66,544 +0.04(+0.67%)
Jul 09, 2024 6.050 6.090 5.810 6.000 11,735 -0.11(-1.80%)
Jul 08, 2024 6.200 6.337 6.090 6.110 20,856 -0.08(-1.29%)
Jul 05, 2024 6.000 6.290 5.924 6.190 42,113 +0.28(+4.74%)
Jul 03, 2024 5.760 5.960 5.750 5.910 15,297 +0.21(+3.68%)
Jul 02, 2024 6.080 6.080 5.650 5.700 33,724 -0.40(-6.56%)
Jul 01, 2024 6.090 6.240 5.780 6.100 16,918 +0.06(+0.99%)
Jun 28, 2024 6.080 6.270 5.930 6.040 23,941 -0.04(-0.66%)
Jun 27, 2024 6.040 6.157 5.790 6.080 14,868 +0.04(+0.66%)
Jun 26, 2024 6.080 6.080 5.890 6.040 12,733 -0.05(-0.82%)
Jun 25, 2024 6.070 6.380 5.620 6.090 42,345 -0.14(-2.25%)
Jun 24, 2024 6.450 6.590 6.010 6.230 40,852 -0.17(-2.66%)
Jun 21, 2024 6.870 6.870 6.050 6.400 113,932 -0.46(-6.71%)
Jun 20, 2024 6.650 7.317 6.620 6.860 105,742 +0.29(+4.41%)
Jun 18, 2024 5.630 7.200 5.630 6.570 140,305 +0.96(+17.11%)
Jun 17, 2024 5.490 5.660 5.400 5.610 24,088 +0.01(+0.18%)
Jun 14, 2024 5.610 5.650 5.335 5.600 17,601 -0.04(-0.71%)
Jun 13, 2024 5.560 5.650 5.420 5.640 16,085 +0.08(+1.44%)
Jun 12, 2024 5.500 5.630 5.230 5.560 24,816 -0.02(-0.36%)
Jun 11, 2024 5.230 5.590 5.200 5.580 23,338 +0.33(+6.29%)
Jun 10, 2024 5.350 5.410 5.100 5.250 120,313 -0.12(-2.14%)
Jun 07, 2024 5.190 5.450 5.190 5.365 21,107 +0.20(+3.77%)
Jun 06, 2024 5.320 5.400 5.080 5.170 253,548 -0.16(-3.00%)
Jun 05, 2024 5.350 5.350 5.260 5.330 19,115 -0.02(-0.37%)
Jun 04, 2024 5.400 5.492 5.280 5.350 22,701 -0.11(-2.01%)
Jun 03, 2024 5.300 5.589 5.300 5.460 71,480 +0.21(+4.00%)
May 31, 2024 5.170 5.362 5.168 5.250 34,300 +0.10(+1.94%)
May 30, 2024 5.190 5.680 5.100 5.150 62,104 -0.02(-0.48%)
May 29, 2024 5.170 5.590 5.150 5.175 22,779 -0.08(-1.62%)
May 28, 2024 5.300 5.490 5.210 5.260 42,538 -0.06(-1.03%)
May 24, 2024 5.330 5.620 5.190 5.315 82,366 +0.17(+3.20%)
May 23, 2024 5.160 5.503 5.090 5.150 41,621 -0.15(-2.83%)
May 22, 2024 5.120 5.330 5.120 5.300 11,470 +0.03(+0.57%)
May 21, 2024 5.180 5.410 5.180 5.270 29,235 +0.17(+3.33%)
May 20, 2024 5.140 5.285 5.059 5.100 15,146 -0.05(-0.97%)
May 17, 2024 5.250 5.470 5.150 5.150 17,987 -0.21(-3.92%)
May 16, 2024 5.250 5.460 5.200 5.360 14,354 +0.15(+2.88%)
May 15, 2024 5.283 5.300 5.106 5.210 11,856 +0.06(+1.17%)
May 14, 2024 5.210 5.300 5.010 5.150 17,476 -0.20(-3.74%)
May 13, 2024 5.340 5.450 5.240 5.350 19,238 +0.00(+0.00%)
May 10, 2024 5.325 5.428 5.210 5.350 18,089 +0.04(+0.75%)
May 09, 2024 5.390 5.445 5.310 5.310 33,651 -0.01(-0.19%)
May 08, 2024 5.280 5.550 5.061 5.320 19,699 -0.14(-2.56%)
May 07, 2024 5.220 5.550 5.220 5.460 17,873 +0.21(+4.00%)
May 06, 2024 5.180 5.460 5.180 5.250 13,420 +0.00(+0.00%)
May 03, 2024 5.070 5.407 5.060 5.250 19,703 +0.18(+3.55%)
May 02, 2024 5.100 5.215 5.010 5.070 15,461 -0.13(-2.50%)
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.