Quantcast

Airgain, Inc. Common Stock Historical Stock Prices

AIRG 
$15.34
*  
0.88
5.43%
Get AIRG Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading AIRG now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    AIRG After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

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.
16:00 16.20 16.20 14.88 15.34 127,848
04/24/2019 16.28 16.7085 15.81 16.22 109,489
04/23/2019 15.39 16.61 15.11 16.26 127,098
04/22/2019 15.37 16.09 15.1 15.78 129,499
04/18/2019 16.29 16.4668 13.51 15.45 612,805
04/17/2019 16.97 17.25 16.25 16.48 286,790
04/16/2019 16.15 17.0194 15.88 16.79 359,296
04/15/2019 15.98 16.2273 15.57 15.95 196,278
04/12/2019 16.03 16.3788 15.54 15.99 377,832
04/11/2019 14.8 16.19 14.69 15.74 666,601
04/10/2019 13.89 14.99 13.8236 14.69 236,614
04/09/2019 13.25 13.99 13.0959 13.87 131,897
04/08/2019 12.69 13.8 12.69 13.25 239,832
04/05/2019 12.61 12.73 12.53 12.68 121,563
04/04/2019 12.81 12.85 12.56 12.63 30,653
04/03/2019 12.73 12.86 12.65 12.81 74,485
04/02/2019 12.49 12.8 12.2701 12.73 49,625
04/01/2019 12.85 12.85 12.45 12.5 49,504
03/29/2019 12.59 12.88 12.56 12.83 60,615
03/28/2019 12.61 12.6501 12.44 12.6 31,630
03/27/2019 12.84 12.88 12.503 12.6 19,548
03/26/2019 12.68 12.86 12.575 12.82 47,234
03/25/2019 12.6 12.74 12.3269 12.56 29,384
03/22/2019 12.75 12.8238 12.3301 12.71 60,213
03/21/2019 12.55 12.96 12.55 12.81 76,650
03/20/2019 12.99 13.045 12.55 12.55 58,580
03/19/2019 12.98 13.04 12.8444 12.99 60,126
03/18/2019 12.7 12.95 12.55 12.89 125,743
03/15/2019 13.11 13.11 11.7401 12.72 171,092
03/14/2019 13.24 13.24 12.93 13.11 52,800
03/13/2019 13.25 13.49 13.139 13.32 54,966
03/12/2019 13.622 13.65 12.98 13.25 35,317
03/11/2019 13.37 13.5 13.25 13.5 38,299
03/08/2019 13.55 13.55 12.62 13.21 71,563
03/07/2019 13.21 13.58 13.02 13.54 54,521
03/06/2019 14.06 14.06 12.78 13.03 86,330
03/05/2019 13.9 14.13 13.64 13.92 223,943
03/04/2019 12.83 13.855 12.53 13.83 248,233
03/01/2019 12.7 12.9498 12.69 12.87 48,104
02/28/2019 12.61 12.78 12.46 12.62 22,613
02/27/2019 12.62 12.95 12.6001 12.67 89,717
02/26/2019 12.25 12.77 12.25 12.63 44,419
02/25/2019 12.33 12.44 12.07 12.27 49,405
02/22/2019 11.97 12.373 11.97 12.35 54,095
02/21/2019 11.87 12.36 11.7654 11.98 61,038
02/20/2019 12.27 12.46 11.86 11.87 52,356
02/19/2019 11.82 12.3385 11.63 12.21 101,059
02/15/2019 11.03 12.1 10.7 11.88 240,599
02/14/2019 9.75 10.75 9.2674 10.49 135,928
02/13/2019 10.14 10.21 9.67 9.74 77,002
02/12/2019 10.57 10.59 10.01 10.04 71,272
02/11/2019 10.37 10.63 10.37 10.5 6,373
02/08/2019 10.38 10.54 10.2 10.38 15,706
02/07/2019 10.2 10.61 10.2 10.39 18,026
02/06/2019 10.5 10.705 10.21 10.21 96,264
02/05/2019 10.7 10.8188 10.425 10.52 23,189
02/04/2019 10.75 10.8295 10.63 10.7 29,234
02/01/2019 10.75 10.85 10.62 10.75 48,009
01/31/2019 10.82 10.98 10.75 10.75 36,843
01/30/2019 10.746 11 10.71 10.86 12,535
01/29/2019 11.02 11.02 10.8 10.995 8,307
01/28/2019 10.88 11.01 10.7201 11 6,242
01/25/2019 10.98 11.28 10.9032 11.0091 13,851
01/24/2019 10.95 11.315 10.7785 10.99 48,008
*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?



Smart Portfolio