Skip to main content

Airgain Inc (NQ: AIRG )

7.570 +0.350 (+4.85%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 7.150 7.570 7.128 7.570 53,307 +0.35(+4.85%)
Jan 26, 2023 7.230 7.322 7.110 7.220 62,599 +0.07(+0.98%)
Jan 25, 2023 7.110 7.240 7.040 7.150 31,261 +0.05(+0.70%)
Jan 24, 2023 7.090 7.195 7.050 7.100 26,651 -0.02(-0.28%)
Jan 23, 2023 7.090 7.180 6.970 7.120 65,988 -0.02(-0.28%)
Jan 20, 2023 7.110 7.246 7.110 7.140 4,449 -0.11(-1.52%)
Jan 19, 2023 7.290 7.480 7.000 7.250 42,058 -0.10(-1.36%)
Jan 18, 2023 7.510 7.520 7.300 7.350 15,781 -0.10(-1.34%)
Jan 17, 2023 7.420 7.730 7.399 7.450 43,645 +0.12(+1.57%)
Jan 13, 2023 7.300 7.400 7.170 7.335 68,554 -0.04(-0.61%)
Jan 12, 2023 7.420 7.496 7.320 7.380 30,131 -0.10(-1.34%)
Jan 11, 2023 7.355 7.520 7.355 7.480 56,690 +0.02(+0.27%)
Jan 10, 2023 7.050 7.480 7.014 7.460 67,749 +0.50(+7.18%)
Jan 09, 2023 6.930 7.140 6.930 6.960 21,101 +0.04(+0.58%)
Jan 06, 2023 6.840 6.940 6.660 6.920 16,878 +0.00(+0.02%)
Jan 05, 2023 6.760 7.011 6.760 6.919 998 -0.08(-1.16%)
Jan 04, 2023 6.770 7.100 6.770 7.000 16,745 +0.20(+2.94%)
Jan 03, 2023 6.560 6.850 6.560 6.800 17,814 +0.29(+4.45%)
Dec 30, 2022 6.270 6.520 6.066 6.510 78,259 +0.39(+6.37%)
Dec 29, 2022 5.950 6.130 5.940 6.120 37,869 +0.17(+2.86%)
Dec 28, 2022 6.010 6.180 5.950 5.950 24,552 -0.10(-1.65%)
Dec 27, 2022 6.400 6.500 5.870 6.050 108,323 -0.40(-6.14%)
Dec 23, 2022 6.520 6.637 6.400 6.446 18,587 -0.04(-0.68%)
Dec 22, 2022 6.490 6.620 6.410 6.490 30,165 -0.03(-0.46%)
Dec 21, 2022 6.420 6.680 6.420 6.520 31,000 +0.05(+0.77%)
Dec 20, 2022 6.410 6.589 6.220 6.470 74,790 -0.01(-0.15%)
Dec 19, 2022 6.500 6.780 6.450 6.480 38,734 -0.08(-1.22%)
Dec 16, 2022 6.750 7.082 6.380 6.560 56,320 -0.18(-2.67%)
Dec 15, 2022 7.030 7.030 6.640 6.740 40,695 -0.22(-3.16%)
Dec 14, 2022 7.100 7.190 6.960 6.960 20,872 -0.07(-1.00%)
Dec 13, 2022 7.050 7.200 7.028 7.030 13,755 -0.03(-0.42%)
Dec 12, 2022 7.320 7.380 7.030 7.060 21,485 -0.26(-3.55%)
Dec 09, 2022 7.110 7.340 7.110 7.320 16,072 +0.13(+1.81%)
Dec 08, 2022 7.250 7.330 7.150 7.190 31,098 -0.05(-0.69%)
Dec 07, 2022 7.510 7.530 7.230 7.240 19,619 -0.19(-2.56%)
Dec 06, 2022 7.660 8.240 7.420 7.430 19,948 -0.13(-1.72%)
Dec 05, 2022 7.940 7.940 7.400 7.560 31,947 -0.33(-4.18%)
Dec 02, 2022 8.030 8.052 7.860 7.890 10,962 -0.23(-2.83%)
Dec 01, 2022 7.960 8.135 7.910 8.120 63,383 +0.25(+3.18%)
Nov 30, 2022 7.830 7.940 7.660 7.870 19,470 +0.16(+2.08%)
Nov 29, 2022 7.840 7.890 7.710 7.710 12,551 -0.25(-3.14%)
Nov 28, 2022 8.000 8.090 7.840 7.960 23,501 -0.07(-0.87%)
Nov 25, 2022 8.000 8.180 8.000 8.030 39,433 -0.01(-0.12%)
Nov 23, 2022 8.210 8.350 8.010 8.040 46,733 +0.02(+0.25%)
Nov 22, 2022 7.890 8.180 7.700 8.020 205,699 +0.80(+11.08%)
Nov 21, 2022 7.370 7.430 7.170 7.220 16,681 -0.15(-2.04%)
Nov 18, 2022 7.250 7.450 7.250 7.370 20,362 +0.16(+2.22%)
Nov 17, 2022 6.800 7.540 6.800 7.210 18,383 -0.30(-3.99%)
Nov 16, 2022 7.670 7.690 7.350 7.510 11,649 -0.10(-1.31%)
Nov 15, 2022 7.690 7.700 7.550 7.610 28,849 +0.01(+0.13%)
Nov 14, 2022 7.650 7.750 7.560 7.600 18,803 -0.05(-0.65%)
Nov 11, 2022 7.630 8.080 7.610 7.650 41,224 +0.40(+5.52%)
Nov 10, 2022 7.340 7.340 7.210 7.250 14,591 +0.19(+2.69%)
Nov 09, 2022 7.080 7.100 7.000 7.060 6,704 +0.03(+0.43%)
Nov 08, 2022 7.110 7.220 7.000 7.030 21,756 -0.09(-1.26%)
Nov 07, 2022 7.420 7.770 7.110 7.120 9,677 -0.27(-3.65%)
Nov 04, 2022 7.260 7.420 7.160 7.390 9,899 +0.14(+1.93%)
Nov 03, 2022 7.000 7.300 7.000 7.250 15,859 +0.25(+3.57%)
Nov 02, 2022 7.110 7.277 6.900 7.000 26,142 -0.11(-1.55%)
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.