Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Airgain Inc
(NQ:
AIRG
)
5.365
+0.195 (+3.77%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2017
15.00
15.05
14.52
14.91
145,653
-0.05(-0.33%)
Apr 27, 2017
15.18
15.25
14.80
14.96
163,951
-0.23(-1.51%)
Apr 26, 2017
15.22
15.42
15.07
15.19
97,491
-0.01(-0.07%)
Apr 25, 2017
14.93
15.43
14.71
15.20
278,438
+0.33(+2.22%)
Apr 24, 2017
14.90
14.97
14.58
14.87
105,471
+0.20(+1.36%)
Apr 21, 2017
14.40
14.90
14.25
14.67
77,247
+0.21(+1.45%)
Apr 20, 2017
14.54
14.79
14.39
14.46
50,725
-0.05(-0.34%)
Apr 19, 2017
14.59
14.81
14.40
14.51
51,847
-0.09(-0.62%)
Apr 18, 2017
14.53
15.02
14.48
14.60
116,049
-0.02(-0.14%)
Apr 17, 2017
15.01
15.04
14.30
14.62
127,315
-0.40(-2.66%)
Apr 13, 2017
15.19
15.20
14.80
15.02
62,561
-0.20(-1.31%)
Apr 12, 2017
15.32
15.34
14.99
15.22
80,478
-0.07(-0.46%)
Apr 11, 2017
14.92
15.55
14.92
15.29
170,340
+0.33(+2.21%)
Apr 10, 2017
15.00
15.09
14.51
14.96
80,165
+0.14(+0.94%)
Apr 07, 2017
14.65
14.86
14.40
14.82
76,928
+0.10(+0.68%)
Apr 06, 2017
14.37
14.84
14.02
14.72
71,476
+0.27(+1.87%)
Apr 05, 2017
14.68
14.89
14.21
14.45
80,916
-0.25(-1.70%)
Apr 04, 2017
14.63
14.90
14.54
14.70
61,146
-0.04(-0.27%)
Apr 03, 2017
15.11
15.31
14.53
14.74
114,973
-0.42(-2.77%)
Mar 31, 2017
15.21
15.69
15.01
15.16
213,595
+0.00(+0.00%)
Mar 30, 2017
14.20
15.48
14.06
15.16
371,232
+0.96(+6.76%)
Mar 29, 2017
14.40
14.58
14.11
14.20
78,850
-0.17(-1.18%)
Mar 28, 2017
14.35
14.47
14.09
14.37
115,868
+0.02(+0.14%)
Mar 27, 2017
14.12
14.58
13.81
14.35
101,966
-0.15(-1.03%)
Mar 24, 2017
14.20
14.74
14.03
14.50
131,610
+0.40(+2.84%)
Mar 23, 2017
14.00
14.24
13.88
14.10
70,680
+0.08(+0.57%)
Mar 22, 2017
13.97
14.08
13.71
14.02
88,060
-0.02(-0.14%)
Mar 21, 2017
14.50
14.50
13.96
14.04
258,030
-0.38(-2.64%)
Mar 20, 2017
14.50
14.51
14.02
14.42
155,526
-0.07(-0.48%)
Mar 17, 2017
14.00
14.60
13.46
14.49
621,304
+0.47(+3.35%)
Mar 16, 2017
12.99
14.05
12.81
14.02
394,723
+1.20(+9.36%)
Mar 15, 2017
12.47
12.88
12.22
12.82
200,355
+0.33(+2.64%)
Mar 14, 2017
12.54
12.63
12.14
12.49
127,269
-0.14(-1.11%)
Mar 13, 2017
12.60
12.91
12.46
12.63
134,675
+0.05(+0.40%)
Mar 10, 2017
13.13
13.25
12.51
12.58
207,953
-0.53(-4.04%)
Mar 09, 2017
13.34
13.47
12.85
13.11
94,554
-0.15(-1.13%)
Mar 08, 2017
13.20
13.65
13.02
13.26
235,707
+0.13(+0.99%)
Mar 07, 2017
12.67
13.28
12.55
13.13
230,239
+0.61(+4.87%)
Mar 06, 2017
12.23
12.66
12.02
12.52
249,750
+0.10(+0.81%)
Mar 03, 2017
12.78
12.80
12.12
12.42
376,950
-0.36(-2.82%)
Mar 02, 2017
13.80
13.95
12.75
12.78
391,875
-0.95(-6.92%)
Mar 01, 2017
12.72
13.98
12.50
13.73
753,670
+1.13(+8.97%)
Feb 28, 2017
13.17
13.24
12.41
12.60
395,510
-0.64(-4.83%)
Feb 27, 2017
13.28
13.39
13.13
13.24
216,923
-0.07(-0.53%)
Feb 24, 2017
13.60
13.60
13.25
13.31
289,751
-0.37(-2.70%)
Feb 23, 2017
13.89
13.89
13.37
13.68
251,637
-0.10(-0.73%)
Feb 22, 2017
13.52
14.20
13.21
13.78
550,292
+0.36(+2.68%)
Feb 21, 2017
15.25
15.39
13.33
13.42
1,136,408
-1.67(-11.07%)
Feb 17, 2017
15.09
15.09
15.09
0
+0.15(+1.00%)
Feb 16, 2017
15.80
15.80
14.70
14.94
920,467
-0.75(-4.78%)
Feb 15, 2017
16.08
16.10
15.59
15.69
289,080
-0.39(-2.43%)
Feb 14, 2017
16.65
16.65
15.86
16.08
242,896
-0.41(-2.49%)
Feb 13, 2017
17.10
17.14
16.05
16.49
244,116
-0.21(-1.26%)
Feb 10, 2017
16.13
17.25
16.00
16.70
462,900
+0.50(+3.09%)
Feb 09, 2017
16.24
16.50
15.92
16.20
98,457
-0.13(-0.80%)
Feb 08, 2017
16.00
16.49
15.85
16.33
113,844
+0.26(+1.62%)
Feb 07, 2017
16.50
16.89
15.70
16.07
254,571
-0.43(-2.61%)
Feb 06, 2017
16.79
17.02
16.37
16.50
95,000
-0.22(-1.32%)
Feb 03, 2017
16.36
17.13
16.19
16.72
163,469
+0.36(+2.20%)
Feb 02, 2017
16.71
16.94
16.27
16.36
102,253
-0.38(-2.27%)
Feb 01, 2017
17.35
17.55
16.70
16.74
94,304
-0.64(-3.68%)
Jan 31, 2017
16.11
17.55
16.00
17.38
313,368
+1.06(+6.50%)
Jan 30, 2017
15.75
16.49
15.13
16.32
326,437
+0.45(+2.84%)
Jan 27, 2017
16.01
16.28
15.84
15.87
75,225
-0.23(-1.43%)
Jan 26, 2017
16.39
17.04
15.90
16.10
144,571
-0.17(-1.04%)
Jan 25, 2017
16.63
17.17
16.27
16.27
190,866
-0.32(-1.93%)
Jan 24, 2017
17.30
17.40
16.55
16.59
216,848
-0.60(-3.49%)
Jan 23, 2017
17.42
18.20
16.76
17.19
457,298
-0.12(-0.69%)
Jan 20, 2017
15.60
17.68
15.60
17.31
724,242
+1.71(+10.96%)
Jan 19, 2017
15.42
16.24
15.42
15.60
209,874
+0.15(+0.97%)
Jan 18, 2017
15.82
15.82
15.34
15.45
186,683
-0.40(-2.52%)
Jan 17, 2017
16.30
16.41
15.50
15.85
172,816
-0.28(-1.74%)
Jan 13, 2017
16.13
16.13
16.13
0
+1.18(+7.89%)
Jan 12, 2017
15.33
15.64
14.73
14.95
87,887
-0.41(-2.67%)
Jan 11, 2017
15.48
15.73
15.25
15.36
75,104
-0.15(-0.97%)
Jan 10, 2017
15.99
15.99
14.92
15.51
125,037
-0.21(-1.34%)
Jan 09, 2017
15.12
15.95
14.75
15.72
158,764
+0.46(+3.01%)
Jan 06, 2017
16.00
16.46
15.25
15.26
359,906
-0.71(-4.45%)
Jan 05, 2017
14.78
16.05
14.40
15.97
329,452
+1.36(+9.31%)
Jan 04, 2017
14.00
14.66
13.73
14.61
198,619
+0.72(+5.18%)
Jan 03, 2017
14.40
14.45
13.62
13.89
150,712
-0.51(-3.54%)
Dec 30, 2016
14.40
14.40
14.40
0
+0.09(+0.63%)
Dec 29, 2016
14.82
15.42
13.91
14.31
288,143
-0.60(-4.02%)
Dec 28, 2016
14.90
15.25
14.55
14.91
65,479
+0.00(+0.00%)
Dec 27, 2016
15.00
15.02
14.50
14.91
141,624
+0.29(+1.98%)
Dec 23, 2016
14.62
14.62
14.62
0
-0.56(-3.69%)
Dec 22, 2016
15.27
15.49
14.80
15.18
130,324
-0.10(-0.65%)
Dec 21, 2016
15.28
15.80
15.01
15.28
128,777
+0.01(+0.07%)
Dec 20, 2016
15.20
15.40
14.98
15.27
172,467
+0.19(+1.26%)
Dec 19, 2016
15.35
15.75
14.79
15.08
334,798
-0.18(-1.18%)
Dec 16, 2016
14.39
15.41
14.10
15.26
577,022
+1.25(+8.92%)
Dec 15, 2016
15.51
15.67
13.76
14.01
766,280
-1.31(-8.55%)
Dec 14, 2016
17.31
17.35
14.80
15.32
1,307,394
-2.98(-16.28%)
Dec 13, 2016
18.56
19.19
17.86
18.30
375,102
-0.16(-0.87%)
Dec 12, 2016
18.50
18.81
17.90
18.46
301,894
+0.21(+1.15%)
Dec 09, 2016
18.26
19.90
17.55
18.25
1,978,704
-0.37(-1.99%)
Dec 08, 2016
21.52
22.40
18.39
18.62
777,546
-2.13(-10.27%)
Dec 07, 2016
17.69
20.90
17.69
20.75
609,185
+2.95(+16.57%)
Dec 06, 2016
16.90
17.90
16.28
17.80
180,994
+0.81(+4.77%)
Dec 05, 2016
17.96
18.46
16.61
16.99
201,562
-0.97(-5.40%)
Dec 02, 2016
18.73
19.20
17.57
17.96
219,459
-1.10(-5.77%)
Dec 01, 2016
20.11
20.57
18.00
19.06
273,764
-0.55(-2.80%)
Nov 30, 2016
18.75
19.89
18.72
19.61
258,569
+1.22(+6.63%)
Nov 29, 2016
19.35
20.68
18.38
18.39
457,270
-1.61(-8.05%)
Nov 28, 2016
22.73
23.38
18.18
20.00
897,109
-3.31(-14.20%)
Nov 25, 2016
23.80
24.68
22.21
23.31
374,414
-3.64(-13.51%)
Nov 23, 2016
26.95
26.95
26.95
0
+0.20(+0.75%)
Nov 22, 2016
26.09
27.97
25.47
26.75
201,357
+1.00(+3.88%)
Nov 21, 2016
24.50
25.80
23.02
25.75
287,148
+0.76(+3.04%)
Nov 18, 2016
26.50
29.30
22.76
24.99
733,122
-1.35(-5.13%)
Nov 17, 2016
22.19
27.38
21.59
26.34
406,872
+4.14(+18.65%)
Nov 16, 2016
24.00
24.98
20.50
22.20
688,743
-1.09(-4.68%)
Nov 15, 2016
20.25
28.50
20.25
23.29
775,962
+3.84(+19.74%)
Nov 14, 2016
15.85
19.47
15.50
19.45
864,543
+4.19(+27.46%)
Nov 11, 2016
14.65
15.50
14.45
15.26
235,173
+0.98(+6.86%)
Nov 10, 2016
14.43
14.86
14.43
14.28
131,907
+0.00(+0.00%)
Nov 09, 2016
12.10
14.70
11.50
14.28
224,201
+1.52(+11.91%)
Nov 08, 2016
12.41
12.88
12.10
12.76
60,798
+0.65(+5.37%)
Nov 07, 2016
12.13
12.30
12.03
12.11
65,849
+0.13(+1.09%)
Nov 04, 2016
11.90
12.64
11.50
11.98
76,415
+0.26(+2.22%)
Nov 03, 2016
12.25
12.57
11.35
11.72
74,901
-0.52(-4.25%)
Nov 02, 2016
12.16
12.72
12.15
12.24
44,072
-0.16(-1.29%)
Nov 01, 2016
12.55
12.70
12.23
12.40
39,728
-0.11(-0.88%)
Oct 31, 2016
13.29
13.51
12.50
12.51
72,328
-0.14(-1.11%)
Oct 28, 2016
13.10
13.31
12.54
12.65
74,712
-0.34(-2.62%)
Oct 27, 2016
14.07
14.35
12.91
12.99
101,631
-1.06(-7.54%)
Oct 26, 2016
13.97
14.39
13.92
14.05
84,503
-0.19(-1.33%)
Oct 25, 2016
14.51
14.75
14.05
14.24
47,012
-0.19(-1.32%)
Oct 24, 2016
13.98
14.65
13.90
14.43
95,200
+0.49(+3.52%)
Oct 21, 2016
13.89
14.14
13.58
13.94
41,359
-0.21(-1.48%)
Oct 20, 2016
14.26
14.26
13.66
14.15
50,658
+0.15(+1.07%)
Oct 19, 2016
14.57
14.89
13.90
14.00
55,836
-0.35(-2.44%)
Oct 18, 2016
14.43
14.50
13.75
14.35
140,616
+0.41(+2.94%)
Oct 17, 2016
14.81
14.81
13.77
13.94
113,412
-0.70(-4.78%)
Oct 14, 2016
14.86
15.10
14.35
14.64
64,922
-0.11(-0.75%)
Oct 13, 2016
14.82
14.82
14.12
14.75
115,053
-0.12(-0.81%)
Oct 12, 2016
14.60
15.39
14.28
14.87
143,489
+0.28(+1.92%)
Oct 11, 2016
15.21
15.89
14.15
14.59
312,545
-0.60(-3.95%)
Oct 10, 2016
14.33
15.35
14.11
15.19
382,396
+1.24(+8.89%)
Oct 07, 2016
13.10
14.23
12.25
13.95
300,443
+0.76(+5.76%)
Oct 06, 2016
13.58
13.80
12.62
13.19
227,517
-0.52(-3.79%)
Oct 05, 2016
13.67
14.50
12.84
13.71
332,160
-0.40(-2.83%)
Oct 04, 2016
15.26
15.29
13.71
14.11
242,373
-0.97(-6.43%)
Oct 03, 2016
16.03
16.21
14.80
15.08
205,193
-0.68(-4.31%)
Sep 30, 2016
16.00
16.05
15.60
15.76
129,985
-0.20(-1.25%)
Sep 29, 2016
16.50
16.79
15.50
15.96
284,803
-0.65(-3.91%)
Sep 28, 2016
15.78
16.94
15.48
16.61
540,028
+0.98(+6.27%)
Sep 27, 2016
15.25
15.90
14.50
15.63
453,339
+0.73(+4.90%)
Sep 26, 2016
15.40
15.55
14.77
14.90
350,604
-0.68(-4.36%)
Sep 23, 2016
15.14
15.90
14.65
15.58
315,885
+0.07(+0.45%)
Sep 22, 2016
16.47
16.77
15.25
15.51
348,003
-0.54(-3.36%)
Sep 21, 2016
14.95
16.40
14.33
16.05
1,036,479
-0.07(-0.43%)
Sep 20, 2016
14.87
16.91
14.76
16.12
1,072,082
+1.55(+10.64%)
Sep 19, 2016
14.73
14.90
14.20
14.57
424,248
+0.37(+2.61%)
Sep 16, 2016
15.00
15.18
14.18
14.20
441,196
-1.15(-7.49%)
Sep 15, 2016
13.05
15.39
13.05
15.35
1,034,006
+2.35(+18.08%)
Sep 14, 2016
12.90
13.50
12.90
13.00
245,276
+0.20(+1.56%)
Sep 13, 2016
13.34
13.50
12.63
12.80
221,794
-0.48(-3.61%)
Sep 12, 2016
12.95
13.69
12.58
13.28
320,841
+0.05(+0.38%)
Sep 09, 2016
14.03
14.05
12.70
13.23
468,376
-0.69(-4.96%)
Sep 08, 2016
13.70
14.84
13.13
13.92
761,329
-0.03(-0.22%)
Sep 07, 2016
11.59
14.00
11.59
13.95
1,399,883
+2.34(+20.16%)
Sep 06, 2016
11.66
11.95
11.13
11.61
307,937
+0.04(+0.35%)
Sep 02, 2016
11.77
11.57
11.57
11.57
487,300
-0.29(-2.45%)
Sep 01, 2016
11.65
12.10
11.55
11.86
317,051
+0.20(+1.67%)
Aug 31, 2016
12.49
12.50
11.58
11.66
343,714
-0.89(-7.05%)
Aug 30, 2016
12.74
13.28
11.80
12.55
753,210
+0.06(+0.48%)
Aug 29, 2016
11.33
12.49
10.86
12.49
925,476
+1.79(+16.73%)
Aug 26, 2016
10.41
11.20
10.34
10.70
226,387
+0.08(+0.75%)
Aug 25, 2016
10.30
10.89
10.08
10.62
112,072
+0.09(+0.85%)
Aug 24, 2016
11.50
12.15
10.23
10.53
681,588
-0.79(-6.98%)
Aug 23, 2016
10.40
11.36
10.10
11.32
576,067
+1.02(+9.90%)
Aug 22, 2016
10.20
10.49
9.760
10.30
426,026
+0.35(+3.52%)
Aug 19, 2016
9.050
10.75
8.760
9.950
465,300
+0.75(+8.15%)
Aug 18, 2016
8.120
9.650
8.120
9.200
456,305
+1.00(+12.22%)
Aug 17, 2016
8.100
8.220
7.520
8.198
226,266
+0.09(+1.08%)
Aug 16, 2016
8.400
8.400
8.100
8.110
196,903
-0.19(-2.29%)
Aug 15, 2016
8.000
8.740
7.950
8.300
836,102
+0.30(+3.75%)
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
.