Airgain, Inc. Common Stock Historical Stock Prices

AIRG 
$18.26
*  
0.80
4.2%
Get AIRG Alerts
*Delayed - data as of Dec. 2, 2016 14:46 ET  -  Find a broker to begin trading AIRG now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    AIRG Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:46 18.73 19.20 18.26 18.26 117,505
12/01/2016 20.11 20.57 18 19.06 273,764
11/30/2016 18.75 19.89 18.72 19.61 258,569
11/29/2016 19.35 20.6792 18.38 18.39 457,270
11/28/2016 22.73 23.38 18.18 20 897,109
11/25/2016 23.8 24.6767 22.21 23.31 374,414
11/23/2016 26.92 27.14 26.21 26.95 62,289
11/22/2016 26.09 27.97 25.47 26.75 201,357
11/21/2016 24.5 25.8 23.0184 25.75 287,148
11/18/2016 26.5 29.3 22.76 24.99 733,122
11/17/2016 22.19 27.38 21.59 26.34 406,612
11/16/2016 24 24.9755 20.5 22.2 688,743
11/15/2016 20.25 28.5 20.25 23.29 775,962
11/14/2016 15.85 19.47 15.5001 19.45 864,543
11/11/2016 14.65 15.5 14.45 15.26 235,073
11/10/2016 14.43 14.8612 14.0715 14.28 131,812
11/09/2016 12.1 14.7 11.481 14.28 224,188
11/08/2016 12.414 12.88 12.1 12.76 60,798
11/07/2016 12.13 12.3 12.0301 12.11 65,849
11/04/2016 11.9 12.64 11.5 11.98 76,415
11/03/2016 12.25 12.5668 11.35 11.72 74,901
11/02/2016 12.16 12.717 12.15 12.24 44,072
11/01/2016 12.55 12.7 12.23 12.4 39,728
10/31/2016 13.29 13.5104 12.5 12.51 72,328
10/28/2016 13.1 13.31 12.54 12.65 74,712
10/27/2016 14.07 14.35 12.9133 12.99 100,603
10/26/2016 13.97 14.39 13.92 14.05 84,503
10/25/2016 14.51 14.75 14.05 14.24 47,012
10/24/2016 13.98 14.65 13.9 14.43 95,200
10/21/2016 13.89 14.14 13.5804 13.94 41,359
10/20/2016 14.26 14.26 13.66 14.15 50,657
10/19/2016 14.57 14.89 13.9 14 55,836
10/18/2016 14.43 14.5 13.7505 14.35 140,616
10/17/2016 14.81 14.81 13.77 13.94 113,312
10/14/2016 14.86 15.1008 14.35 14.64 64,922
10/13/2016 14.82 14.82 14.12 14.75 115,053
10/12/2016 14.6 15.389 14.28 14.87 143,489
10/11/2016 15.21 15.89 14.15 14.59 312,545
10/10/2016 14.33 15.35 14.11 15.19 382,396
10/07/2016 13.1 14.23 12.25 13.95 300,359
10/06/2016 13.58 13.8 12.62 13.19 227,517
10/05/2016 13.67 14.5 12.84 13.71 332,110
10/04/2016 15.26 15.29 13.71 14.11 242,253
10/03/2016 16.03 16.21 14.8 15.08 205,193
09/30/2016 16 16.0492 15.6013 15.76 130,315
09/29/2016 16.5 16.79 15.5 15.96 284,803
09/28/2016 15.78 16.94 15.48 16.61 540,628
09/27/2016 15.25 15.9 14.5 15.63 453,768
09/26/2016 15.4 15.549 14.77 14.9 350,547
09/23/2016 15.14 15.9 14.651 15.58 315,885
09/22/2016 16.47 16.77 15.25 15.51 348,003
09/21/2016 14.95 16.4 14.3256 16.05 1,035,079
09/20/2016 14.87 16.91 14.76 16.12 1,063,648
09/19/2016 14.73 14.905 14.2001 14.57 424,248
09/16/2016 15 15.1773 14.18 14.2 440,996
09/15/2016 13.05 15.39 13.05 15.35 1,033,476
09/14/2016 12.9 13.5 12.9 13 245,176
09/13/2016 13.34 13.5021 12.63 12.8 221,794
09/12/2016 12.95 13.6899 12.58 13.28 320,841
09/09/2016 14.03 14.047 12.7 13.23 468,326
09/08/2016 13.7 14.84 13.13 13.92 755,329
09/07/2016 11.59 14 11.59 13.95 1,397,930
09/06/2016 11.66 11.95 11.1301 11.61 307,837
09/02/2016 11.77 12.439 11.16 11.57 487,327
09/01/2016 11.65 12.1 11.55 11.86 315,271
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?