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

Airgain Inc (NQ: AIRG )

3.690 UNCHANGED
Streaming Delayed Price Updated: 11:30 AM EDT, Sep 27, 2023 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 26, 2023 3.730 3.870 3.660 3.690 9,410 -0.11(-2.89%)
Sep 25, 2023 3.745 3.840 3.800 3.800 9,498 -0.04(-1.04%)
Sep 22, 2023 3.960 4.057 3.680 3.840 63,645 -0.15(-3.76%)
Sep 21, 2023 4.260 4.261 3.900 3.990 35,975 -0.08(-1.97%)
Sep 20, 2023 4.290 4.370 4.070 4.070 14,671 -0.30(-6.86%)
Sep 19, 2023 4.260 4.370 4.250 4.370 4,291 +0.07(+1.63%)
Sep 18, 2023 4.250 4.325 4.250 4.300 7,788 +0.05(+1.18%)
Sep 15, 2023 4.530 4.600 4.250 4.250 64,665 -0.28(-6.18%)
Sep 14, 2023 4.470 4.560 4.450 4.530 13,479 +0.06(+1.34%)
Sep 13, 2023 4.500 4.575 4.450 4.470 15,920 +0.02(+0.45%)
Sep 12, 2023 4.390 4.619 4.390 4.450 14,999 +0.05(+1.14%)
Sep 11, 2023 4.530 4.580 4.400 4.400 17,213 -0.18(-3.93%)
Sep 08, 2023 4.640 4.800 4.475 4.580 11,379 -0.24(-4.98%)
Sep 07, 2023 4.800 4.902 4.790 4.820 2,262 -0.03(-0.62%)
Sep 06, 2023 4.730 5.000 4.582 4.850 16,471 -0.01(-0.21%)
Sep 05, 2023 4.980 4.980 4.580 4.860 14,471 -0.12(-2.41%)
Sep 01, 2023 4.570 4.980 4.570 4.980 26,093 +0.36(+7.79%)
Aug 31, 2023 4.350 4.750 4.350 4.620 20,889 +0.29(+6.70%)
Aug 30, 2023 4.400 4.440 4.250 4.330 3,442 +0.05(+1.08%)
Aug 29, 2023 4.280 4.410 4.250 4.284 12,027 +0.00(+0.09%)
Aug 28, 2023 4.240 4.490 4.130 4.280 13,044 +0.03(+0.71%)
Aug 25, 2023 4.150 4.280 4.145 4.250 39,040 +0.06(+1.43%)
Aug 24, 2023 4.130 4.200 4.130 4.190 37,380 +0.04(+0.96%)
Aug 23, 2023 4.160 4.200 4.120 4.150 11,154 -0.02(-0.48%)
Aug 22, 2023 4.200 4.310 4.150 4.170 23,930 +0.02(+0.48%)
Aug 21, 2023 4.200 4.330 4.150 4.150 15,933 -0.03(-0.72%)
Aug 18, 2023 4.150 4.295 4.150 4.180 14,845 +0.03(+0.72%)
Aug 17, 2023 4.120 4.248 4.120 4.150 14,743 -0.02(-0.48%)
Aug 16, 2023 4.150 4.350 4.115 4.170 55,678 -0.03(-0.71%)
Aug 15, 2023 4.170 4.290 4.090 4.200 39,965 +0.05(+1.20%)
Aug 14, 2023 4.270 4.310 4.090 4.150 35,557 -0.22(-5.03%)
Aug 11, 2023 4.500 4.538 4.080 4.370 91,781 -0.29(-6.22%)
Aug 10, 2023 4.660 4.785 4.650 4.660 10,296 -0.07(-1.48%)
Aug 09, 2023 4.740 4.871 4.650 4.730 26,959 -0.07(-1.46%)
Aug 08, 2023 4.740 4.850 4.680 4.800 25,949 +0.06(+1.27%)
Aug 07, 2023 4.940 4.940 4.710 4.740 13,879 -0.16(-3.27%)
Aug 04, 2023 4.740 4.900 4.700 4.900 19,146 +0.11(+2.30%)
Aug 03, 2023 4.770 4.900 4.770 4.790 14,343 -0.09(-1.84%)
Aug 02, 2023 4.990 4.990 4.760 4.880 32,359 -0.11(-2.20%)
Aug 01, 2023 4.800 4.990 4.800 4.990 25,112 +0.24(+5.05%)
Jul 31, 2023 4.620 4.880 4.610 4.750 28,944 +0.09(+1.93%)
Jul 28, 2023 4.610 4.780 4.610 4.660 21,687 -0.13(-2.71%)
Jul 27, 2023 4.690 4.800 4.686 4.790 26,178 +0.00(+0.00%)
Jul 26, 2023 4.690 4.880 4.679 4.790 20,481 +0.04(+0.84%)
Jul 25, 2023 4.620 4.765 4.620 4.750 22,988 -0.05(-1.04%)
Jul 24, 2023 4.760 4.845 4.626 4.800 32,865 -0.02(-0.41%)
Jul 21, 2023 4.800 4.929 4.780 4.820 43,205 -0.18(-3.60%)
Jul 20, 2023 4.990 5.080 4.900 5.000 18,067 -0.04(-0.89%)
Jul 19, 2023 5.090 5.090 4.960 5.045 19,377 -0.03(-0.49%)
Jul 18, 2023 5.080 5.115 5.000 5.070 20,754 -0.04(-0.78%)
Jul 17, 2023 5.000 5.200 5.000 5.110 8,213 +0.06(+1.19%)
Jul 14, 2023 5.130 5.190 5.000 5.050 18,134 -0.07(-1.37%)
Jul 13, 2023 4.990 5.130 4.970 5.120 12,023 +0.11(+2.20%)
Jul 12, 2023 5.040 5.080 4.920 5.010 7,867 +0.06(+1.21%)
Jul 11, 2023 5.110 5.150 4.920 4.950 21,517 -0.20(-3.88%)
Jul 10, 2023 5.130 5.260 4.963 5.150 16,028 +0.02(+0.39%)
Jul 07, 2023 5.070 5.130 4.942 5.130 11,717 +0.14(+2.81%)
Jul 06, 2023 4.950 5.020 4.880 4.990 26,697 -0.01(-0.20%)
Jul 05, 2023 5.340 5.380 5.000 5.000 24,500 -0.39(-7.24%)
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.