Airgain Inc (NQ: AIRG )

5.160 -0.100 (-1.90%)
Streaming Delayed Price Updated: 10:52 AM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 5.300 5.490 5.210 5.260 42,538 -0.06(-1.03%)
May 24, 2024 5.330 5.620 5.190 5.315 82,366 +0.17(+3.20%)
May 23, 2024 5.160 5.503 5.090 5.150 41,621 -0.15(-2.83%)
May 22, 2024 5.120 5.330 5.120 5.300 11,470 +0.03(+0.57%)
May 21, 2024 5.180 5.410 5.180 5.270 29,235 +0.17(+3.33%)
May 20, 2024 5.140 5.285 5.059 5.100 15,146 -0.05(-0.97%)
May 17, 2024 5.250 5.470 5.150 5.150 17,987 -0.21(-3.92%)
May 16, 2024 5.250 5.460 5.200 5.360 14,354 +0.15(+2.88%)
May 15, 2024 5.283 5.300 5.106 5.210 11,856 +0.06(+1.17%)
May 14, 2024 5.210 5.300 5.010 5.150 17,476 -0.20(-3.74%)
May 13, 2024 5.340 5.450 5.240 5.350 19,238 +0.00(+0.00%)
May 10, 2024 5.325 5.428 5.210 5.350 18,089 +0.04(+0.75%)
May 09, 2024 5.390 5.445 5.310 5.310 33,651 -0.01(-0.19%)
May 08, 2024 5.280 5.550 5.061 5.320 19,699 -0.14(-2.56%)
May 07, 2024 5.220 5.550 5.220 5.460 17,873 +0.21(+4.00%)
May 06, 2024 5.180 5.460 5.180 5.250 13,420 +0.00(+0.00%)
May 03, 2024 5.070 5.407 5.060 5.250 19,703 +0.18(+3.55%)
May 02, 2024 5.100 5.215 5.010 5.070 15,461 -0.13(-2.50%)
May 01, 2024 5.240 5.240 5.020 5.200 8,194 -0.04(-0.76%)
Apr 30, 2024 5.310 5.320 5.010 5.240 9,860 -0.06(-1.13%)
Apr 29, 2024 5.392 5.500 5.250 5.300 10,108 +0.08(+1.53%)
Apr 26, 2024 5.490 5.603 5.170 5.220 15,344 -0.27(-4.92%)
Apr 25, 2024 5.540 5.620 5.460 5.490 9,536 -0.13(-2.31%)
Apr 24, 2024 5.510 5.620 5.445 5.620 6,920 +0.05(+0.90%)
Apr 23, 2024 5.500 5.620 5.355 5.570 11,594 +0.17(+3.15%)
Apr 22, 2024 5.520 5.520 5.388 5.400 2,840 +0.11(+2.08%)
Apr 19, 2024 5.410 5.560 5.270 5.290 8,824 -0.04(-0.75%)
Apr 18, 2024 5.600 5.600 5.260 5.330 2,442 -0.18(-3.27%)
Apr 17, 2024 5.490 5.605 5.340 5.510 3,732 +0.02(+0.36%)
Apr 16, 2024 5.250 5.690 5.100 5.490 21,444 +0.23(+4.37%)
Apr 15, 2024 5.210 5.470 5.210 5.260 12,992 -0.05(-0.94%)
Apr 12, 2024 5.140 5.450 5.140 5.310 5,147 +0.09(+1.82%)
Apr 11, 2024 5.220 5.377 5.102 5.215 4,208 +0.00(+0.10%)
Apr 10, 2024 5.450 5.490 5.010 5.210 34,903 -0.35(-6.29%)
Apr 09, 2024 5.520 5.580 5.380 5.560 6,862 +0.01(+0.18%)
Apr 08, 2024 5.320 5.570 5.270 5.550 19,122 +0.11(+2.02%)
Apr 05, 2024 5.580 5.580 5.170 5.440 11,761 -0.12(-2.16%)
Apr 04, 2024 5.500 5.580 5.490 5.560 4,639 +0.05(+0.91%)
Apr 03, 2024 5.400 5.510 5.400 5.510 11,002 +0.09(+1.66%)
Apr 02, 2024 5.390 5.540 5.390 5.420 15,097 +0.04(+0.74%)
Apr 01, 2024 5.500 5.590 5.380 5.380 17,803 -0.07(-1.28%)
Mar 28, 2024 5.430 5.570 5.430 5.450 4,888 +0.04(+0.74%)
Mar 27, 2024 5.440 5.620 5.370 5.410 12,629 -0.03(-0.55%)
Mar 26, 2024 5.500 5.670 5.129 5.440 7,542 -0.03(-0.55%)
Mar 25, 2024 5.300 5.690 5.300 5.470 48,178 +0.12(+2.24%)
Mar 22, 2024 5.180 5.540 5.180 5.350 15,979 +0.08(+1.52%)
Mar 21, 2024 5.270 5.390 5.020 5.270 86,302 -0.08(-1.50%)
Mar 20, 2024 5.250 5.468 5.250 5.350 8,034 +0.10(+1.90%)
Mar 19, 2024 5.250 5.407 5.250 5.250 9,151 +0.00(+0.00%)
Mar 18, 2024 5.400 5.547 5.250 5.250 20,497 -0.13(-2.42%)
Mar 15, 2024 5.350 5.673 5.350 5.380 28,870 +0.03(+0.56%)
Mar 14, 2024 5.350 5.740 5.300 5.350 47,140 -0.02(-0.37%)
Mar 13, 2024 4.700 5.540 4.700 5.370 65,972 +0.75(+16.23%)
Mar 12, 2024 5.510 5.740 3.720 4.620 137,636 -0.90(-16.30%)
Mar 11, 2024 5.260 5.630 5.230 5.520 25,764 +0.20(+3.76%)
Mar 08, 2024 5.050 5.500 5.050 5.320 30,794 +0.31(+6.19%)
Mar 07, 2024 4.660 5.090 4.010 5.010 57,481 +0.38(+8.21%)
Mar 06, 2024 4.550 4.800 4.470 4.630 40,937 +0.09(+1.98%)
Mar 05, 2024 4.230 4.900 4.230 4.540 128,092 +0.21(+4.85%)
Mar 04, 2024 4.000 4.400 3.980 4.330 59,727 +0.46(+11.89%)
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.