Singapore markets close in 2 hours 58 minutes
Straits Times Index
3,284.70 -3.05 (-0.09%) Nikkei
37,934.88 +306.40 (+0.81%) Hang Seng
17,703.75 +419.21 (+2.43%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,552.98 +329.76 (+0.51%) CMC Crypto 200
1,389.16 -7.38 (-0.53%)
Airgain, Inc. (6LV.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:15AM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 55 |
| 24 Apr 2024 | 5.15 | 5.15 | 4.90 | 4.90 | 4.90 | - |
| 23 Apr 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 22 Apr 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 19 Apr 2024 | 5.10 | 5.10 | 4.90 | 4.90 | 4.90 | - |
| 18 Apr 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 17 Apr 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 16 Apr 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 15 Apr 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 55 |
| 12 Apr 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| 11 Apr 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| 10 Apr 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 09 Apr 2024 | 5.00 | 5.00 | 4.86 | 4.86 | 4.86 | - |
| 08 Apr 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| 05 Apr 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 04 Apr 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| 03 Apr 2024 | 5.05 | 5.05 | 4.84 | 4.84 | 4.84 | - |
| 02 Apr 2024 | 5.05 | 5.05 | 4.90 | 4.90 | 4.90 | - |
| 28 Mar 2024 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | - |
| 27 Mar 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| 26 Mar 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 25 Mar 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 22 Mar 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| 21 Mar 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 20 Mar 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 19 Mar 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 18 Mar 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| 15 Mar 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 14 Mar 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 13 Mar 2024 | 4.14 | 4.30 | 4.14 | 4.30 | 4.30 | - |
| 12 Mar 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 11 Mar 2024 | 4.92 | 4.92 | 4.82 | 4.82 | 4.82 | - |
| 08 Mar 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
| 07 Mar 2024 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - |
| 06 Mar 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| 05 Mar 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - |
| 04 Mar 2024 | 3.50 | 3.66 | 3.50 | 3.66 | 3.66 | - |
| 01 Mar 2024 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - |
| 29 Feb 2024 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - |
| 28 Feb 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - |
| 27 Feb 2024 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - |
| 26 Feb 2024 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - |
| 23 Feb 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - |
| 22 Feb 2024 | 3.50 | 3.54 | 3.50 | 3.54 | 3.54 | 200 |
| 21 Feb 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - |
| 20 Feb 2024 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - |
| 19 Feb 2024 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - |
| 16 Feb 2024 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - |
| 15 Feb 2024 | 3.74 | 3.74 | 3.66 | 3.66 | 3.66 | - |
| 14 Feb 2024 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - |
| 13 Feb 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - |
| 12 Feb 2024 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - |
| 09 Feb 2024 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - |
| 08 Feb 2024 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - |
| 07 Feb 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - |
| 06 Feb 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
| 05 Feb 2024 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - |
| 02 Feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 01 Feb 2024 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - |
| 31 Jan 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - |
| 30 Jan 2024 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - |
| 29 Jan 2024 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - |
| 26 Jan 2024 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - |
| 25 Jan 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - |
| 24 Jan 2024 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - |
| 23 Jan 2024 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - |
| 22 Jan 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 19 Jan 2024 | 3.08 | 3.08 | 2.78 | 2.78 | 2.78 | - |
| 18 Jan 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - |
| 17 Jan 2024 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - |
| 16 Jan 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - |
| 15 Jan 2024 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - |
| 12 Jan 2024 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - |
| 11 Jan 2024 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - |
| 10 Jan 2024 | 3.24 | 3.24 | 3.18 | 3.18 | 3.18 | - |
| 09 Jan 2024 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - |
| 08 Jan 2024 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - |
| 05 Jan 2024 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - |
| 04 Jan 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - |
| 03 Jan 2024 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - |
| 02 Jan 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - |
| 29 Dec 2023 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - |
| 28 Dec 2023 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - |
| 27 Dec 2023 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - |
| 22 Dec 2023 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - |
| 21 Dec 2023 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - |
| 20 Dec 2023 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - |
| 19 Dec 2023 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - |
| 18 Dec 2023 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - |
| 15 Dec 2023 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - |
| 14 Dec 2023 | 3.10 | 3.34 | 3.10 | 3.34 | 3.34 | - |
| 13 Dec 2023 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - |
| 12 Dec 2023 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - |
| 11 Dec 2023 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - |
| 08 Dec 2023 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - |
| 07 Dec 2023 | 2.70 | 2.76 | 2.70 | 2.76 | 2.76 | - |
| 06 Dec 2023 | 2.72 | 2.72 | 2.62 | 2.62 | 2.62 | - |
| 05 Dec 2023 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - |
| 04 Dec 2023 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - |
| 01 Dec 2023 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.