Airgain Inc (NQ: AIRG )

23.42 USD +0.73 (+3.22%)
Official Closing Price Updated: 5:51 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 22.87 24.06 22.14 23.42 243,300 +0.73(+3.22%)
Feb 25, 2021 24.07 24.24 22.61 22.69 191,736 -1.68(-6.89%)
Feb 24, 2021 23.27 24.62 23.25 24.37 170,455 +0.88(+3.75%)
Feb 23, 2021 23.89 24.47 21.51 23.49 406,343 -2.61(-10.00%)
Feb 22, 2021 26.72 27.25 25.95 26.10 165,357 -0.81(-3.01%)
Feb 19, 2021 25.93 26.95 25.16 26.91 160,000 +1.10(+4.26%)
Feb 18, 2021 26.22 26.80 25.81 25.81 172,398 -0.57(-2.16%)
Feb 17, 2021 27.08 27.45 25.62 26.38 213,991 -1.62(-5.79%)
Feb 16, 2021 27.01 29.50 27.00 28.00 441,835 +1.47(+5.54%)
Feb 12, 2021 26.27 26.81 25.61 26.53 76,500 -0.09(-0.34%)
Feb 11, 2021 26.08 27.28 25.81 26.62 156,682 +0.87(+3.38%)
Feb 10, 2021 27.62 28.34 25.09 25.75 275,733 -1.24(-4.59%)
Feb 09, 2021 27.38 27.50 26.05 26.99 304,679 +1.99(+7.96%)
Feb 08, 2021 24.50 25.80 24.20 25.00 271,010 +0.78(+3.22%)
Feb 05, 2021 24.72 24.78 23.52 24.22 149,600 -0.44(-1.78%)
Feb 04, 2021 24.86 25.00 24.03 24.66 119,887 +0.17(+0.69%)
Feb 03, 2021 24.39 25.06 23.96 24.49 262,326 +1.00(+4.26%)
Feb 02, 2021 23.90 24.32 22.91 23.49 281,087 -0.42(-1.76%)
Feb 01, 2021 23.75 24.48 22.91 23.91 245,251 +1.09(+4.78%)
Jan 29, 2021 23.80 24.82 22.42 22.82 327,400 -1.36(-5.62%)
Jan 28, 2021 21.65 25.21 20.72 24.18 923,298 +2.78(+12.99%)
Jan 27, 2021 22.62 23.13 21.20 21.40 202,522 -1.86(-8.00%)
Jan 26, 2021 23.28 23.63 22.65 23.26 164,859 -0.24(-1.02%)
Jan 25, 2021 22.89 23.98 22.14 23.50 414,598 +0.77(+3.39%)
Jan 22, 2021 22.60 23.61 22.40 22.73 187,500 -1.04(-4.38%)
Jan 21, 2021 23.84 24.19 21.59 23.77 393,050 +0.36(+1.54%)
Jan 20, 2021 26.89 27.37 22.50 23.41 1,714,158 -2.40(-9.30%)
Jan 19, 2021 19.65 27.55 19.65 25.81 1,396,594 +6.47(+33.45%)
Jan 15, 2021 20.73 20.73 19.23 19.34 95,800 -1.49(-7.15%)
Jan 14, 2021 20.05 21.05 19.77 20.83 161,120 +0.72(+3.58%)
Jan 13, 2021 19.05 20.24 18.96 20.11 154,227 +1.36(+7.25%)
Jan 12, 2021 18.31 19.06 18.18 18.75 99,648 +0.45(+2.46%)
Jan 11, 2021 18.16 18.59 17.60 18.30 110,747 +0.46(+2.58%)
Jan 08, 2021 18.33 18.70 17.01 17.84 143,000 +0.65(+3.78%)
Jan 07, 2021 17.61 17.61 17.12 17.19 59,392 -0.08(-0.46%)
Jan 06, 2021 17.30 17.48 16.91 17.27 67,736 -0.06(-0.35%)
Jan 05, 2021 17.00 17.75 16.89 17.33 88,550 +0.24(+1.40%)
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.