Skip to main content

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 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%)
Feb 01, 2024 4.150 4.450 4.090 4.450 22,763 +0.30(+7.23%)
Jan 31, 2024 4.000 4.216 3.980 4.150 9,935 +0.20(+5.06%)
Jan 30, 2024 3.970 4.000 3.860 3.950 9,783 +0.05(+1.15%)
Jan 29, 2024 3.530 3.950 3.530 3.905 38,949 +0.28(+7.87%)
Jan 26, 2024 3.620 3.700 3.410 3.620 22,200 +0.07(+1.97%)
Jan 25, 2024 3.400 3.550 3.400 3.550 11,384 +0.09(+2.60%)
Jan 24, 2024 3.380 3.550 3.290 3.460 30,856 +0.06(+1.76%)
Jan 23, 2024 3.484 3.650 3.340 3.400 20,571 +0.07(+2.10%)
Jan 22, 2024 3.250 3.520 3.250 3.330 9,139 +0.03(+0.91%)
Jan 19, 2024 3.270 3.320 3.056 3.300 6,275 -0.01(-0.30%)
Jan 18, 2024 3.460 3.460 3.300 3.310 7,362 -0.09(-2.65%)
Jan 17, 2024 3.520 3.583 3.400 3.400 16,158 -0.12(-3.41%)
Jan 16, 2024 3.540 3.642 3.520 3.520 5,769 -0.02(-0.56%)
Jan 12, 2024 3.550 3.550 3.520 3.540 2,695 +0.02(+0.57%)
Jan 11, 2024 3.590 3.590 3.510 3.520 8,300 +0.00(+0.00%)
Jan 10, 2024 3.500 3.702 3.500 3.520 15,474 -0.03(-0.85%)
Jan 09, 2024 3.730 3.730 3.550 3.550 8,621 -0.03(-0.84%)
Jan 08, 2024 3.640 3.640 3.579 3.580 3,901 -0.01(-0.28%)
Jan 05, 2024 3.580 3.667 3.520 3.590 22,510 +0.02(+0.56%)
Jan 04, 2024 3.678 3.708 3.510 3.570 28,939 +0.01(+0.28%)
Jan 03, 2024 3.590 3.590 3.510 3.560 6,677 -0.04(-1.11%)
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.