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

Airgain, Inc. - Common Stock (NQ: AIRG )

6.990 +0.100 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 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 20, 2024 6.850 7.030 6.750 6.990 80,996 +0.06(+0.87%)
Dec 19, 2024 7.260 7.377 6.830 6.930 26,872 -0.31(-4.28%)
Dec 18, 2024 7.600 7.846 7.000 7.240 39,774 -0.27(-3.60%)
Dec 17, 2024 7.840 7.900 7.370 7.510 67,279 -0.50(-6.24%)
Dec 16, 2024 8.250 8.250 7.910 8.010 25,537 -0.13(-1.60%)
Dec 13, 2024 8.290 8.500 7.884 8.140 33,731 -0.15(-1.81%)
Dec 12, 2024 8.450 8.528 8.250 8.290 27,695 -0.17(-2.01%)
Dec 11, 2024 8.690 8.729 8.300 8.460 14,563 -0.18(-2.08%)
Dec 10, 2024 8.800 8.825 8.500 8.640 30,382 -0.17(-1.93%)
Dec 09, 2024 9.000 9.030 8.550 8.810 23,700 -0.17(-1.89%)
Dec 06, 2024 8.790 9.050 8.665 8.980 32,013 +0.19(+2.16%)
Dec 05, 2024 8.830 9.120 8.705 8.790 43,213 -0.07(-0.79%)
Dec 04, 2024 8.860 9.100 8.860 8.860 29,876 -0.03(-0.34%)
Dec 03, 2024 9.000 9.050 8.800 8.890 40,784 -0.11(-1.22%)
Dec 02, 2024 8.940 9.152 8.810 9.000 84,808 +0.13(+1.47%)
Nov 29, 2024 8.900 9.000 8.870 8.870 11,229 +0.08(+0.91%)
Nov 27, 2024 8.880 9.120 8.780 8.790 23,340 -0.20(-2.22%)
Nov 26, 2024 8.960 9.000 8.770 8.990 22,891 +0.05(+0.56%)
Nov 25, 2024 9.190 9.349 8.940 8.940 36,779 -0.01(-0.11%)
Nov 22, 2024 8.670 9.150 8.670 8.950 69,935 +0.37(+4.31%)
Nov 21, 2024 8.520 8.780 8.240 8.580 34,415 +0.09(+1.06%)
Nov 20, 2024 8.980 8.981 8.370 8.490 33,923 -0.51(-5.67%)
Nov 19, 2024 9.000 9.110 8.830 9.000 27,369 -0.03(-0.33%)
Nov 18, 2024 9.420 9.420 8.820 9.030 86,404 -0.32(-3.42%)
Nov 15, 2024 9.450 9.650 9.160 9.350 47,757 -0.18(-1.89%)
Nov 14, 2024 9.350 10.00 9.320 9.530 22,213 +0.18(+1.93%)
Nov 13, 2024 9.860 9.930 9.120 9.350 58,286 -0.94(-9.14%)
Nov 12, 2024 10.10 10.34 10.06 10.29 80,242 +0.33(+3.31%)
Nov 11, 2024 9.740 10.19 9.710 9.960 57,895 +0.37(+3.86%)
Nov 08, 2024 9.380 9.720 9.250 9.590 23,254 +0.22(+2.35%)
Nov 07, 2024 9.630 9.630 9.350 9.370 14,836 -0.22(-2.29%)
Nov 06, 2024 9.360 9.700 9.155 9.590 37,895 +0.40(+4.35%)
Nov 05, 2024 9.150 9.352 8.850 9.190 35,978 -0.01(-0.11%)
Nov 04, 2024 9.190 9.342 8.952 9.200 26,177 -0.04(-0.43%)
Nov 01, 2024 9.360 9.435 9.120 9.240 12,006 -0.03(-0.32%)
Oct 31, 2024 9.410 9.460 9.000 9.270 22,106 -0.23(-2.42%)
Oct 30, 2024 9.370 9.565 9.300 9.500 18,189 +0.03(+0.32%)
Oct 29, 2024 9.690 9.740 9.360 9.470 25,337 -0.20(-2.07%)
Oct 28, 2024 9.360 9.750 9.200 9.670 41,975 +0.44(+4.77%)
Oct 25, 2024 9.150 9.360 8.847 9.230 62,106 +0.12(+1.32%)
Oct 24, 2024 8.780 9.110 8.780 9.110 27,464 +0.31(+3.52%)
Oct 23, 2024 9.000 9.078 8.800 8.800 17,482 -0.23(-2.55%)
Oct 22, 2024 8.830 9.126 8.830 9.030 29,128 +0.20(+2.27%)
Oct 21, 2024 9.520 9.574 8.830 8.830 44,126 -0.66(-6.95%)
Oct 18, 2024 9.220 9.580 9.100 9.490 49,884 +0.35(+3.83%)
Oct 17, 2024 9.080 9.210 8.920 9.140 63,415 +0.07(+0.77%)
Oct 16, 2024 9.000 9.200 8.750 9.070 33,901 +0.10(+1.11%)
Oct 15, 2024 9.300 9.350 8.720 8.970 84,907 -0.25(-2.71%)
Oct 14, 2024 9.370 9.600 9.220 9.220 17,836 -0.07(-0.75%)
Oct 11, 2024 8.830 9.410 8.770 9.290 17,516 +0.53(+6.05%)
Oct 10, 2024 9.420 9.549 8.750 8.760 26,880 -0.63(-6.71%)
Oct 09, 2024 9.390 9.640 9.315 9.390 61,677 -0.03(-0.32%)
Oct 08, 2024 9.260 9.678 9.030 9.420 100,921 +0.21(+2.28%)
Oct 07, 2024 9.000 9.440 8.990 9.210 58,267 +0.16(+1.77%)
Oct 04, 2024 8.750 9.180 8.685 9.050 76,004 +0.39(+4.50%)
Oct 03, 2024 8.470 8.750 8.375 8.660 52,159 +0.25(+2.97%)
Oct 02, 2024 7.920 8.500 7.915 8.410 61,826 +0.47(+5.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.