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 (%)
Dec 31, 2018 8.750 8.800 8.480 8.770 210,200 +0.10(+1.15%)
Dec 28, 2018 8.500 8.780 8.370 8.670 178,600 +0.18(+2.12%)
Dec 27, 2018 8.300 8.490 8.160 8.490 121,107 +0.03(+0.35%)
Dec 26, 2018 8.090 8.510 8.050 8.460 145,004 +0.45(+5.62%)
Dec 24, 2018 7.930 8.170 7.930 8.010 82,300 -0.01(-0.12%)
Dec 21, 2018 8.210 8.300 7.930 8.020 291,300 -0.16(-1.96%)
Dec 20, 2018 8.470 8.690 8.020 8.180 184,473 -0.27(-3.20%)
Dec 19, 2018 8.730 8.910 8.200 8.450 302,123 -0.26(-2.99%)
Dec 18, 2018 8.670 9.060 8.490 8.710 419,394 +0.16(+1.87%)
Dec 17, 2018 8.600 8.880 8.510 8.550 187,776 -0.13(-1.50%)
Dec 14, 2018 8.880 8.930 8.670 8.680 208,700 -0.34(-3.77%)
Dec 13, 2018 9.210 9.400 9.000 9.020 192,556 -0.17(-1.85%)
Dec 12, 2018 9.250 9.440 9.060 9.190 154,839 +0.15(+1.66%)
Dec 11, 2018 9.010 9.340 8.966 9.040 173,324 +0.16(+1.80%)
Dec 10, 2018 8.840 9.095 8.620 8.880 226,432 +0.04(+0.45%)
Dec 07, 2018 9.150 9.240 8.750 8.840 205,100 -0.36(-3.91%)
Dec 06, 2018 8.890 9.290 8.720 9.200 210,849 +0.23(+2.56%)
Dec 04, 2018 9.670 9.730 8.930 8.970 265,700 -0.71(-7.33%)
Dec 03, 2018 9.910 9.970 9.570 9.680 218,221 -0.07(-0.72%)
Nov 30, 2018 9.750 9.850 9.500 9.750 148,100 -0.04(-0.41%)
Nov 29, 2018 10.08 10.11 9.761 9.790 95,094 -0.24(-2.39%)
Nov 28, 2018 9.640 10.04 9.630 10.03 166,920 +0.51(+5.36%)
Nov 27, 2018 9.600 9.770 9.380 9.520 176,956 -0.11(-1.14%)
Nov 26, 2018 10.04 10.04 9.580 9.630 139,581 -0.24(-2.43%)
Nov 23, 2018 9.520 10.11 9.520 9.870 95,200 +0.25(+2.60%)
Nov 21, 2018 9.620 9.620 9.620 0 -0.06(-0.62%)
Nov 20, 2018 9.000 9.737 8.920 9.680 296,308 +0.12(+1.26%)
Nov 19, 2018 9.830 9.940 9.510 9.560 221,582 -0.38(-3.82%)
Nov 16, 2018 10.11 10.28 9.810 9.940 126,200 -0.32(-3.12%)
Nov 15, 2018 9.950 10.39 9.950 10.26 144,552 +0.26(+2.60%)
Nov 14, 2018 10.49 10.53 9.980 10.00 137,889 -0.42(-4.03%)
Nov 13, 2018 9.980 10.44 9.950 10.42 195,786 +0.46(+4.62%)
Nov 12, 2018 10.02 10.07 9.720 9.960 165,902 -0.18(-1.78%)
Nov 09, 2018 10.25 10.30 10.03 10.14 90,900 -0.17(-1.65%)
Nov 08, 2018 10.12 10.38 10.00 10.31 95,866 +0.05(+0.49%)
Nov 07, 2018 10.29 10.31 10.04 10.26 132,740 +0.10(+0.98%)
Nov 06, 2018 10.02 10.22 9.900 10.16 178,199 -0.01(-0.10%)
Nov 05, 2018 10.13 10.24 9.910 10.17 144,137 +0.04(+0.39%)
Nov 02, 2018 10.08 10.31 9.890 10.13 212,200 +0.21(+2.12%)
Nov 01, 2018 9.620 10.22 9.620 9.920 283,937 +0.36(+3.77%)
Oct 31, 2018 9.250 9.800 9.136 9.560 386,975 +0.42(+4.60%)
Oct 30, 2018 8.570 9.165 8.552 9.140 281,756 +0.59(+6.90%)
Oct 29, 2018 8.890 9.490 8.500 8.550 538,233 -0.24(-2.73%)
Oct 26, 2018 9.550 9.550 7.080 8.790 1,722,800 -1.87(-17.54%)
Oct 25, 2018 10.77 10.86 10.57 10.66 316,678 +0.04(+0.38%)
Oct 24, 2018 11.79 11.83 10.62 10.62 198,705 -1.19(-10.08%)
Oct 23, 2018 11.69 11.88 11.57 11.81 112,114 -0.11(-0.92%)
Oct 22, 2018 11.99 12.03 11.78 11.92 152,029 -0.01(-0.08%)
Oct 19, 2018 12.23 12.32 11.92 11.93 133,500 -0.29(-2.37%)
Oct 18, 2018 12.45 12.45 12.12 12.22 268,294 -0.21(-1.69%)
Oct 17, 2018 12.49 12.49 12.18 12.43 141,604 -0.06(-0.48%)
Oct 16, 2018 12.42 12.51 12.30 12.49 284,934 +0.14(+1.13%)
Oct 15, 2018 11.66 12.46 11.50 12.35 393,677 +0.91(+7.95%)
Oct 12, 2018 11.59 11.59 11.27 11.44 221,600 +0.17(+1.51%)
Oct 11, 2018 11.20 11.59 11.10 11.27 185,881 -0.05(-0.44%)
Oct 10, 2018 12.20 12.20 11.32 11.32 243,006 -0.94(-7.67%)
Oct 09, 2018 12.25 12.39 12.04 12.26 132,394 -0.04(-0.33%)
Oct 08, 2018 12.24 12.33 12.00 12.30 155,262 +0.04(+0.33%)
Oct 05, 2018 12.40 12.50 12.07 12.26 163,400 -0.14(-1.13%)
Oct 04, 2018 12.55 12.60 12.35 12.40 158,166 -0.21(-1.67%)
Oct 03, 2018 12.63 12.73 12.28 12.61 161,338 +0.01(+0.08%)
Oct 02, 2018 12.58 12.80 12.44 12.60 130,621 -0.06(-0.47%)
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.