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

Aquantia Corp (NY: AQ )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2018 13.20 13.90 12.75 13.08 832,246 +0.08(+0.62%)
Jan 30, 2018 12.91 13.75 12.51 13.00 1,396,002 +1.41(+12.17%)
Jan 29, 2018 10.88 11.75 10.80 11.59 197,309 +0.60(+5.46%)
Jan 26, 2018 11.00 11.08 10.72 10.99 44,958 +0.09(+0.83%)
Jan 25, 2018 11.25 11.25 10.86 10.90 44,987 -0.31(-2.77%)
Jan 24, 2018 11.27 11.27 10.80 11.21 72,311 -0.04(-0.36%)
Jan 23, 2018 10.93 11.38 10.93 11.25 69,829 +0.29(+2.65%)
Jan 22, 2018 11.07 11.07 10.83 10.96 42,498 -0.12(-1.08%)
Jan 19, 2018 11.00 11.09 10.77 11.08 215,952 +0.02(+0.18%)
Jan 18, 2018 11.20 11.33 11.01 11.06 77,811 -0.16(-1.43%)
Jan 17, 2018 10.74 11.24 10.56 11.22 143,521 +0.55(+5.15%)
Jan 16, 2018 11.00 11.00 10.62 10.67 132,513 -0.27(-2.47%)
Jan 12, 2018 10.94 10.94 10.94 0 +0.58(+5.60%)
Jan 11, 2018 9.900 10.39 9.900 10.36 117,092 +0.46(+4.65%)
Jan 10, 2018 10.13 10.23 9.850 9.900 136,915 -0.21(-2.08%)
Jan 09, 2018 10.63 10.66 9.830 10.11 399,671 -0.53(-4.98%)
Jan 08, 2018 11.01 11.01 10.50 10.64 127,318 -0.33(-3.01%)
Jan 05, 2018 10.99 11.05 10.88 10.97 108,900 +0.00(+0.00%)
Jan 04, 2018 11.26 11.41 10.92 10.97 141,924 -0.28(-2.49%)
Jan 03, 2018 11.33 11.50 10.92 11.25 191,022 -0.10(-0.88%)
Jan 02, 2018 11.29 11.57 10.91 11.35 187,554 +0.02(+0.18%)
Dec 29, 2017 11.33 11.33 11.33 0 +0.02(+0.18%)
Dec 28, 2017 11.33 11.33 11.14 11.31 119,666 +0.03(+0.27%)
Dec 27, 2017 11.32 11.32 11.01 11.28 130,865 -0.03(-0.27%)
Dec 26, 2017 11.26 11.37 11.23 11.31 32,820 +0.12(+1.07%)
Dec 22, 2017 11.51 11.51 11.14 11.19 41,196 -0.36(-3.12%)
Dec 21, 2017 11.50 11.75 11.45 11.55 68,829 +0.13(+1.14%)
Dec 20, 2017 10.90 11.61 10.90 11.42 131,988 +0.56(+5.16%)
Dec 19, 2017 10.93 10.98 10.76 10.86 91,097 -0.05(-0.46%)
Dec 18, 2017 10.89 10.92 10.75 10.91 140,206 +0.26(+2.44%)
Dec 15, 2017 10.80 11.03 10.61 10.65 836,272 -0.15(-1.39%)
Dec 14, 2017 11.20 11.39 10.63 10.80 324,584 -0.37(-3.31%)
Dec 13, 2017 10.93 11.28 10.76 11.17 197,254 +0.31(+2.85%)
Dec 12, 2017 11.12 11.12 10.69 10.86 199,491 -0.14(-1.27%)
Dec 11, 2017 11.00 11.32 10.94 11.00 138,192 +0.00(+0.00%)
Dec 08, 2017 11.16 11.35 11.00 11.00 123,772 -0.22(-1.96%)
Dec 07, 2017 10.95 11.47 10.82 11.22 268,129 +0.24(+2.19%)
Dec 06, 2017 10.78 11.60 10.73 10.98 190,012 +0.09(+0.83%)
Dec 05, 2017 11.25 11.47 10.72 10.89 447,068 -0.40(-3.54%)
Dec 04, 2017 11.68 12.00 11.00 11.29 364,252 -0.33(-2.84%)
Dec 01, 2017 11.75 12.27 11.74 11.62 313,663 -0.33(-2.76%)
Nov 30, 2017 12.59 13.00 11.73 11.95 342,876 -0.62(-4.93%)
Nov 29, 2017 13.50 13.80 12.25 12.57 747,339 -0.89(-6.61%)
Nov 28, 2017 12.00 13.52 11.98 13.46 980,564 +1.66(+14.07%)
Nov 27, 2017 11.80 11.95 11.61 11.80 103,729 +0.08(+0.68%)
Nov 24, 2017 11.74 11.85 11.51 11.72 37,143 -0.01(-0.09%)
Nov 22, 2017 11.86 11.98 11.51 11.73 157,104 -0.08(-0.68%)
Nov 21, 2017 11.76 11.96 11.58 11.81 214,647 +0.05(+0.43%)
Nov 20, 2017 11.69 11.98 11.67 11.76 132,464 +0.03(+0.26%)
Nov 17, 2017 11.79 12.00 11.50 11.73 98,989 +0.00(+0.00%)
Nov 16, 2017 11.33 11.79 11.33 11.73 116,100 +0.26(+2.27%)
Nov 15, 2017 11.62 11.70 11.25 11.47 149,617 -0.19(-1.63%)
Nov 14, 2017 10.90 11.99 10.85 11.66 352,883 +0.70(+6.39%)
Nov 13, 2017 11.00 11.43 10.50 10.96 388,522 -0.06(-0.54%)
Nov 10, 2017 11.15 11.25 10.92 11.02 145,100 -0.02(-0.18%)
Nov 09, 2017 11.32 11.37 10.75 11.04 244,432 -0.39(-3.41%)
Nov 08, 2017 12.46 12.75 11.08 11.43 1,324,881 -0.52(-4.35%)
Nov 07, 2017 10.75 12.05 10.75 11.95 905,442 +1.52(+14.57%)
Nov 06, 2017 9.810 10.71 9.600 10.43 830,753 +0.92(+9.67%)
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.