Quantcast

Aquantia Corp. Common Stock Historical Stock Prices

AQ 
$12.79
*  
0.26
1.99%
Get AQ Alerts
*Delayed - data as of Sep. 24, 2018  -  Find a broker to begin trading AQ now
Exchange:NYSE
Industry: Technology
Community Rating:
 
 
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 24-JUN-2018 TO 24-SEP-2018

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 12.97 13 12.68 12.79 191,146
09/24/2018 13 13 12.68 12.79 191,146
09/21/2018 13.14 13.21 12.84 13.05 869,085
09/20/2018 12.86 13.21 12.85 13.08 322,087
09/19/2018 12.96 13 12.69 12.82 222,330
09/18/2018 12.83 13 12.8 12.92 240,275
09/17/2018 12.7 13 12.505 12.85 220,435
09/14/2018 12.92 13.04 12.65 12.79 282,000
09/13/2018 12.8 12.92 12.72 12.82 275,243
09/12/2018 12.38 12.8 12.34 12.75 489,371
09/11/2018 12.17 12.59 12.17 12.45 159,664
09/10/2018 11.9 12.4 11.865 12.27 149,782
09/07/2018 11.87 12.1401 11.72 11.82 131,688
09/06/2018 12.45 12.68 11.86 11.89 233,831
09/05/2018 12.58 12.58 12.14 12.46 115,505
09/04/2018 12.55 12.71 12.5415 12.61 105,772
08/31/2018 12.4 12.66 12.12 12.64 246,847
08/30/2018 12.74 12.89 12.14 12.43 243,475
08/29/2018 12.56 12.97 12.56 12.8 340,219
08/28/2018 12.53 12.56 12.41 12.52 103,957
08/27/2018 12.34 12.59 12.34 12.53 215,046
08/24/2018 12.19 12.4 12.17 12.28 154,243
08/23/2018 12.62 12.62 12.08 12.14 318,258
08/22/2018 12.41 12.66 12.35 12.62 211,961
08/21/2018 12.27 12.67 12.27 12.48 243,643
08/20/2018 12.12 12.38 11.99 12.2 125,856
08/17/2018 12.11 12.25 11.91 12.16 99,467
08/16/2018 12.18 12.48 12.1 12.12 138,933
08/15/2018 12.5 12.63 11.9842 12.07 169,714
08/14/2018 12.6 12.94 12.55 12.59 172,383
08/13/2018 12.51 12.73 12.47 12.54 195,946
08/10/2018 12.49 12.63 12.4 12.49 110,230
08/09/2018 12.61 12.65 12.5 12.59 195,259
08/08/2018 12.61 12.8 12.6 12.63 240,149
08/07/2018 12.62 12.75 12.58 12.65 383,080
08/06/2018 12.32 12.7 12.29 12.66 231,849
08/03/2018 12.78 12.78 11.92 12.36 346,827
08/02/2018 12.5 12.7 12.2745 12.68 325,477
08/01/2018 12.66 12.87 12.52 12.63 155,285
07/31/2018 12.87 13.04 12.56 12.76 195,560
07/30/2018 13.19 13.19 12.55 12.92 365,782
07/27/2018 13.24 13.4 12.8901 13.15 179,152
07/26/2018 14 14 12.7 13.31 483,261
07/25/2018 13.28 13.58 12.95 13.5 283,060
07/24/2018 13.59 13.72 13.1 13.23 255,695
07/23/2018 13.36 13.649 13.092 13.56 182,174
07/20/2018 13.54 13.6 13.22 13.44 258,864
07/19/2018 13.11 13.6 12.92 13.51 410,919
07/18/2018 12.65 13.14 12.53 13.1 517,111
07/17/2018 12.18 12.57 12.18 12.5 179,945
07/16/2018 12.5 12.54 12.22 12.25 127,901
07/13/2018 12.59 12.64 12.4101 12.51 132,719
07/12/2018 12.52 12.75 12.35 12.57 228,257
07/11/2018 12.59 12.89 12.46 12.5 225,154
07/10/2018 12.41 12.75 12.34 12.71 285,247
07/09/2018 12.58 12.58 12.22 12.36 178,832
07/06/2018 12.21 12.5438 12.1227 12.48 229,060
07/05/2018 12.05 12.35 11.5 12.23 277,168
07/03/2018 11.92 12.081 11.7 11.96 117,377
07/02/2018 11.55 11.94 11.32 11.94 196,295
06/29/2018 12.51 12.51 11.56 11.58 302,271
06/28/2018 11.78 12 11.66 11.98 269,024
06/27/2018 12.23 12.23 11.69 11.8 517,327
06/26/2018 12.34 12.435 11.75 12.16 624,848
06/25/2018 13.11 13.19 12.1 12.22 549,679
*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