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 (%)
Sep 18, 2019 13.24 13.24 13.24 0 +0.00(+0.00%)
Sep 17, 2019 13.23 13.25 13.23 13.24 1,778,655 +0.06(+0.46%)
Sep 16, 2019 13.14 13.19 13.14 13.18 81,872 +0.04(+0.30%)
Sep 13, 2019 13.19 13.20 13.13 13.14 256,300 -0.03(-0.23%)
Sep 12, 2019 13.17 13.19 13.17 13.17 126,320 -0.02(-0.15%)
Sep 11, 2019 13.16 13.20 13.15 13.19 134,216 +0.04(+0.30%)
Sep 10, 2019 13.13 13.16 13.13 13.15 102,839 +0.00(+0.00%)
Sep 09, 2019 13.13 13.15 13.13 13.15 196,999 +0.02(+0.15%)
Sep 06, 2019 13.16 13.16 13.13 13.13 412,600 -0.01(-0.08%)
Sep 05, 2019 13.16 13.18 13.13 13.14 854,851 -0.02(-0.15%)
Sep 04, 2019 13.19 13.19 13.16 13.16 341,660 -0.02(-0.15%)
Sep 03, 2019 13.18 13.20 13.16 13.18 157,635 +0.00(+0.00%)
Aug 30, 2019 13.17 13.18 13.15 13.18 263,200 +0.01(+0.08%)
Aug 29, 2019 13.19 13.20 13.16 13.17 212,047 -0.02(-0.15%)
Aug 28, 2019 13.18 13.20 13.18 13.19 79,637 +0.00(+0.00%)
Aug 27, 2019 13.20 13.21 13.18 13.19 360,848 -0.01(-0.08%)
Aug 26, 2019 13.17 13.20 13.16 13.20 224,262 +0.03(+0.23%)
Aug 23, 2019 13.16 13.18 13.16 13.17 198,200 -0.01(-0.08%)
Aug 22, 2019 13.17 13.19 13.16 13.18 457,007 +0.01(+0.08%)
Aug 21, 2019 13.17 13.18 13.17 13.17 58,791 +0.00(+0.00%)
Aug 20, 2019 13.17 13.18 13.16 13.17 213,496 +0.00(+0.00%)
Aug 19, 2019 13.15 13.18 13.15 13.17 82,169 +0.02(+0.15%)
Aug 16, 2019 13.18 13.18 13.15 13.15 289,100 -0.02(-0.15%)
Aug 15, 2019 13.15 13.17 13.15 13.17 300,910 +0.02(+0.15%)
Aug 14, 2019 13.16 13.17 13.15 13.15 96,653 -0.02(-0.15%)
Aug 13, 2019 13.15 13.18 13.15 13.17 130,000 +0.02(+0.15%)
Aug 12, 2019 13.15 13.16 13.15 13.15 55,109 +0.00(+0.00%)
Aug 09, 2019 13.14 13.17 13.13 13.15 206,400 -0.01(-0.08%)
Aug 08, 2019 13.17 13.18 13.15 13.16 136,108 +0.01(+0.08%)
Aug 07, 2019 13.14 13.19 13.14 13.15 415,575 +0.00(+0.00%)
Aug 06, 2019 13.15 13.18 13.14 13.15 208,955 +0.01(+0.08%)
Aug 05, 2019 13.14 13.17 13.14 13.14 225,131 -0.01(-0.08%)
Aug 02, 2019 13.14 13.16 13.13 13.15 529,900 +0.02(+0.15%)
Aug 01, 2019 13.13 13.20 13.13 13.13 215,782 +0.00(+0.00%)
Jul 31, 2019 13.13 13.17 13.13 13.13 515,943 +0.00(+0.00%)
Jul 30, 2019 13.08 13.15 13.08 13.13 804,784 +0.04(+0.31%)
Jul 29, 2019 13.14 13.17 13.07 13.09 395,449 -0.06(-0.46%)
Jul 26, 2019 13.16 13.17 13.14 13.15 236,200 +0.00(+0.00%)
Jul 25, 2019 13.15 13.15 13.11 13.15 613,393 +0.00(+0.00%)
Jul 24, 2019 13.16 13.17 13.14 13.15 436,609 +0.00(+0.00%)
Jul 23, 2019 13.17 13.18 13.14 13.15 291,479 +0.00(+0.00%)
Jul 22, 2019 13.17 13.18 13.15 13.15 365,459 -0.01(-0.08%)
Jul 19, 2019 13.16 13.17 13.15 13.16 100,600 +0.00(+0.00%)
Jul 18, 2019 13.17 13.18 13.16 13.16 196,878 -0.01(-0.08%)
Jul 17, 2019 13.17 13.17 13.15 13.17 158,031 +0.01(+0.08%)
Jul 16, 2019 13.16 13.17 13.15 13.16 282,049 -0.01(-0.08%)
Jul 15, 2019 13.17 13.22 13.15 13.17 509,931 +0.00(+0.00%)
Jul 12, 2019 13.16 13.18 13.16 13.17 109,300 +0.02(+0.15%)
Jul 11, 2019 13.17 13.18 13.14 13.15 740,944 +0.00(+0.00%)
Jul 10, 2019 13.16 13.17 13.15 13.15 123,266 -0.01(-0.08%)
Jul 09, 2019 13.14 13.16 13.13 13.16 230,532 +0.02(+0.15%)
Jul 08, 2019 13.13 13.16 13.13 13.14 107,789 -0.01(-0.08%)
Jul 05, 2019 13.12 13.17 13.10 13.15 276,000 -0.03(-0.23%)
Jul 03, 2019 13.17 13.19 13.15 13.18 461,400 +0.01(+0.08%)
Jul 02, 2019 13.16 13.19 13.14 13.17 286,274 +0.01(+0.08%)
Jul 01, 2019 13.08 13.17 13.06 13.16 786,693 +0.13(+1.00%)
Jun 28, 2019 13.05 13.08 13.02 13.03 1,031,100 -0.02(-0.15%)
Jun 27, 2019 13.03 13.08 13.00 13.05 139,227 +0.08(+0.62%)
Jun 26, 2019 12.98 13.07 12.96 12.97 172,410 +0.02(+0.15%)
Jun 25, 2019 12.93 12.99 12.93 12.95 252,330 +0.02(+0.15%)
Jun 24, 2019 13.05 13.06 12.92 12.93 497,590 -0.11(-0.84%)
Jun 21, 2019 13.06 13.07 13.04 13.04 487,900 -0.03(-0.23%)
Jun 20, 2019 13.08 13.09 13.06 13.07 221,973 +0.01(+0.08%)
Jun 19, 2019 13.08 13.08 13.04 13.06 546,840 -0.02(-0.15%)
Jun 18, 2019 13.06 13.11 13.06 13.08 578,092 +0.01(+0.08%)
Jun 17, 2019 13.06 13.09 13.04 13.07 143,931 +0.02(+0.15%)
Jun 14, 2019 13.06 13.09 13.03 13.05 287,600 -0.04(-0.31%)
Jun 13, 2019 13.08 13.09 13.07 13.09 182,898 +0.01(+0.08%)
Jun 12, 2019 13.06 13.08 13.02 13.08 379,861 +0.03(+0.23%)
Jun 11, 2019 13.13 13.15 13.05 13.05 460,896 -0.09(-0.68%)
Jun 10, 2019 13.13 13.17 13.12 13.14 215,308 +0.01(+0.08%)
Jun 07, 2019 13.13 13.13 13.06 13.13 251,700 +0.00(+0.00%)
Jun 06, 2019 13.11 13.13 13.09 13.13 224,502 +0.01(+0.08%)
Jun 05, 2019 13.11 13.12 13.05 13.12 234,766 +0.02(+0.15%)
Jun 04, 2019 13.07 13.11 13.03 13.10 686,680 +0.06(+0.46%)
Jun 03, 2019 13.13 13.17 13.03 13.04 450,797 -0.10(-0.76%)
May 31, 2019 13.12 13.15 13.07 13.14 797,300 -0.02(-0.15%)
May 30, 2019 13.15 13.16 13.12 13.16 393,177 +0.03(+0.23%)
May 29, 2019 13.10 13.15 13.07 13.13 1,063,309 +0.08(+0.61%)
May 28, 2019 13.03 13.05 12.98 13.05 261,019 +0.05(+0.38%)
May 24, 2019 13.05 13.07 13.00 13.00 279,300 -0.05(-0.38%)
May 23, 2019 13.05 13.07 13.00 13.05 1,145,247 +0.00(+0.00%)
May 22, 2019 13.02 13.10 13.00 13.05 555,060 +0.00(+0.00%)
May 21, 2019 13.08 13.11 12.98 13.05 484,846 +0.01(+0.08%)
May 20, 2019 13.05 13.22 13.02 13.04 624,285 -0.01(-0.08%)
May 17, 2019 13.09 13.16 13.02 13.05 969,900 -0.05(-0.38%)
May 16, 2019 13.29 13.35 13.02 13.10 814,383 -0.33(-2.46%)
May 15, 2019 12.95 13.63 12.95 13.43 2,647,575 +0.48(+3.71%)
May 14, 2019 12.95 12.96 12.94 12.95 529,799 +0.01(+0.08%)
May 13, 2019 12.96 12.98 12.94 12.94 2,014,277 -0.02(-0.15%)
May 10, 2019 12.99 13.00 12.96 12.96 851,900 -0.03(-0.23%)
May 09, 2019 12.97 12.99 12.96 12.99 1,503,007 +0.02(+0.15%)
May 08, 2019 12.96 13.00 12.96 12.97 1,803,064 +0.02(+0.15%)
May 07, 2019 12.93 13.00 12.93 12.95 5,187,441 +0.00(+0.00%)
May 06, 2019 13.05 13.06 12.92 12.95 16,995,984 +3.39(+35.46%)
May 03, 2019 9.600 9.620 9.510 9.560 188,800 +0.03(+0.31%)
May 02, 2019 9.520 9.660 9.490 9.530 183,655 +0.02(+0.21%)
May 01, 2019 9.570 9.730 9.480 9.510 166,643 +0.00(+0.00%)
Apr 30, 2019 9.500 9.640 9.450 9.510 258,732 -0.01(-0.11%)
Apr 29, 2019 9.410 9.600 9.390 9.520 152,815 +0.14(+1.49%)
Apr 26, 2019 9.330 9.500 9.260 9.380 167,000 -0.11(-1.16%)
Apr 25, 2019 9.540 9.620 9.310 9.490 154,653 -0.11(-1.15%)
Apr 24, 2019 9.660 9.790 9.580 9.600 225,280 -0.05(-0.52%)
Apr 23, 2019 9.600 9.760 9.500 9.650 208,282 +0.02(+0.21%)
Apr 22, 2019 9.590 9.710 9.460 9.630 107,966 +0.06(+0.63%)
Apr 18, 2019 9.790 9.840 9.540 9.570 111,700 -0.24(-2.45%)
Apr 17, 2019 9.930 10.00 9.770 9.810 94,827 -0.05(-0.51%)
Apr 16, 2019 9.670 9.930 9.630 9.860 159,575 +0.30(+3.14%)
Apr 15, 2019 9.580 9.620 9.470 9.560 94,301 -0.03(-0.31%)
Apr 12, 2019 9.490 9.640 9.390 9.590 95,200 +0.15(+1.59%)
Apr 11, 2019 9.190 9.500 9.150 9.440 174,148 +0.29(+3.17%)
Apr 10, 2019 9.100 9.200 9.050 9.150 502,398 +0.05(+0.55%)
Apr 09, 2019 9.150 9.210 8.930 9.100 556,680 -0.03(-0.33%)
Apr 08, 2019 9.290 9.290 9.030 9.130 404,468 -0.19(-2.04%)
Apr 05, 2019 9.410 9.410 9.220 9.320 188,300 -0.08(-0.85%)
Apr 04, 2019 9.380 9.510 9.320 9.400 381,297 +0.05(+0.53%)
Apr 03, 2019 9.200 9.440 9.120 9.350 343,992 +0.17(+1.85%)
Apr 02, 2019 9.280 9.300 8.970 9.180 261,631 -0.08(-0.86%)
Apr 01, 2019 9.150 9.260 9.010 9.260 315,752 +0.20(+2.21%)
Mar 29, 2019 8.870 9.090 8.790 9.060 270,900 +0.30(+3.42%)
Mar 28, 2019 8.750 8.840 8.650 8.760 119,513 +0.16(+1.86%)
Mar 27, 2019 8.600 8.690 8.440 8.600 105,411 -0.02(-0.23%)
Mar 26, 2019 8.650 8.730 8.510 8.620 87,246 +0.11(+1.29%)
Mar 25, 2019 8.400 8.810 8.330 8.510 290,900 +0.09(+1.07%)
Mar 22, 2019 8.940 9.070 8.370 8.420 360,700 -0.56(-6.24%)
Mar 21, 2019 8.590 9.090 8.540 8.980 403,225 +0.38(+4.42%)
Mar 20, 2019 8.360 8.675 8.090 8.600 287,629 +0.26(+3.12%)
Mar 19, 2019 8.330 8.400 8.210 8.340 186,893 +0.05(+0.60%)
Mar 18, 2019 7.980 8.310 7.980 8.290 225,188 +0.31(+3.88%)
Mar 15, 2019 8.000 8.020 7.900 7.980 406,000 -0.01(-0.13%)
Mar 14, 2019 8.100 8.200 7.990 7.990 200,639 -0.13(-1.60%)
Mar 13, 2019 8.170 8.280 8.050 8.120 195,070 -0.02(-0.25%)
Mar 12, 2019 8.150 8.220 8.040 8.140 151,120 +0.03(+0.37%)
Mar 11, 2019 7.950 8.150 7.950 8.110 141,696 +0.25(+3.18%)
Mar 08, 2019 7.520 7.950 7.510 7.860 213,100 +0.26(+3.42%)
Mar 07, 2019 7.760 7.840 7.570 7.600 186,231 -0.16(-2.06%)
Mar 06, 2019 8.070 8.170 7.750 7.760 192,182 -0.29(-3.60%)
Mar 05, 2019 8.200 8.410 8.020 8.050 164,154 -0.17(-2.07%)
Mar 04, 2019 7.850 8.320 7.850 8.220 551,545 +0.36(+4.58%)
Mar 01, 2019 7.850 8.050 7.750 7.860 418,700 +0.01(+0.13%)
Feb 28, 2019 8.180 8.260 7.830 7.850 362,532 -0.37(-4.50%)
Feb 27, 2019 8.480 8.480 8.115 8.220 228,526 -0.29(-3.41%)
Feb 26, 2019 8.660 8.740 8.490 8.510 257,468 -0.20(-2.30%)
Feb 25, 2019 8.950 9.000 8.630 8.710 313,626 -0.09(-1.02%)
Feb 22, 2019 8.590 8.970 8.510 8.800 688,800 +0.24(+2.80%)
Feb 21, 2019 8.550 8.670 8.450 8.560 429,571 -0.04(-0.47%)
Feb 20, 2019 8.530 8.650 8.425 8.600 323,224 +0.10(+1.18%)
Feb 19, 2019 8.270 8.660 8.250 8.500 417,075 +0.17(+2.04%)
Feb 15, 2019 8.040 8.350 7.820 8.330 389,900 +0.32(+4.00%)
Feb 14, 2019 7.890 8.330 7.652 8.010 625,450 +0.00(+0.00%)
Feb 13, 2019 7.520 8.090 7.210 8.010 3,048,972 -1.90(-19.17%)
Feb 12, 2019 9.620 9.970 9.600 9.910 293,605 +0.35(+3.66%)
Feb 11, 2019 9.410 9.570 9.250 9.560 182,201 +0.22(+2.36%)
Feb 08, 2019 9.330 9.430 9.250 9.340 107,800 -0.12(-1.27%)
Feb 07, 2019 9.600 9.660 9.320 9.460 162,875 -0.27(-2.77%)
Feb 06, 2019 9.260 9.800 9.260 9.730 211,223 +0.54(+5.88%)
Feb 05, 2019 8.830 9.230 8.830 9.190 210,224 +0.29(+3.26%)
Feb 04, 2019 8.740 8.900 8.700 8.900 179,543 +0.05(+0.56%)
Feb 01, 2019 8.800 8.960 8.780 8.850 157,500 +0.04(+0.45%)
Jan 31, 2019 8.800 8.963 8.680 8.810 164,562 -0.07(-0.79%)
Jan 30, 2019 8.720 8.970 8.620 8.880 180,842 +0.14(+1.60%)
Jan 29, 2019 8.810 8.810 8.510 8.740 163,512 -0.01(-0.11%)
Jan 28, 2019 9.070 9.200 8.630 8.750 199,868 -0.53(-5.71%)
Jan 25, 2019 9.430 9.540 9.130 9.280 357,100 -0.13(-1.38%)
Jan 24, 2019 8.300 9.550 8.270 9.410 885,811 +1.10(+13.24%)
Jan 23, 2019 8.120 8.350 7.960 8.310 204,086 +0.22(+2.72%)
Jan 22, 2019 8.140 8.140 7.860 8.090 126,381 -0.11(-1.34%)
Jan 18, 2019 8.090 8.310 8.020 8.200 182,400 +0.13(+1.61%)
Jan 17, 2019 8.220 8.320 7.970 8.070 162,161 -0.28(-3.35%)
Jan 16, 2019 8.270 8.570 8.240 8.350 164,851 +0.10(+1.21%)
Jan 15, 2019 8.160 8.330 7.975 8.250 163,921 +0.09(+1.10%)
Jan 14, 2019 8.610 8.665 8.110 8.160 149,512 -0.61(-6.96%)
Jan 11, 2019 8.500 8.800 8.500 8.770 165,400 +0.15(+1.74%)
Jan 10, 2019 8.400 8.650 8.360 8.620 196,387 +0.15(+1.77%)
Jan 09, 2019 8.650 8.650 8.340 8.470 194,917 -0.13(-1.51%)
Jan 08, 2019 8.570 8.730 8.440 8.600 146,594 +0.02(+0.23%)
Jan 07, 2019 8.500 8.635 8.390 8.580 114,662 +0.08(+0.94%)
Jan 04, 2019 8.440 8.610 8.290 8.500 137,300 +0.24(+2.91%)
Jan 03, 2019 8.570 8.570 8.190 8.260 111,787 -0.48(-5.49%)
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.