Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,415.99 +1,181.20 (+1.76%) CMC Crypto 200
1,383.12 +52.52 (+3.95%)
Airgain, Inc. (AIRG)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 7.57 | 7.88 | 7.40 | 7.68 | 7.68 | 84,100 |
| 25 Jul 2024 | 7.29 | 7.67 | 6.96 | 7.50 | 7.50 | 69,100 |
| 24 Jul 2024 | 6.87 | 7.30 | 6.74 | 7.28 | 7.28 | 41,600 |
| 23 Jul 2024 | 6.85 | 7.00 | 6.68 | 6.93 | 6.93 | 21,000 |
| 22 Jul 2024 | 6.97 | 6.97 | 6.60 | 6.91 | 6.91 | 30,800 |
| 19 Jul 2024 | 6.87 | 6.98 | 6.77 | 6.89 | 6.89 | 8,700 |
| 18 Jul 2024 | 7.18 | 7.18 | 6.88 | 6.93 | 6.93 | 5,500 |
| 17 Jul 2024 | 7.15 | 7.24 | 6.64 | 6.84 | 6.84 | 30,900 |
| 16 Jul 2024 | 6.99 | 7.35 | 6.99 | 7.15 | 7.15 | 33,400 |
| 15 Jul 2024 | 6.46 | 7.04 | 6.39 | 6.95 | 6.95 | 57,600 |
| 12 Jul 2024 | 6.39 | 6.58 | 6.26 | 6.53 | 6.53 | 20,900 |
| 11 Jul 2024 | 6.11 | 6.61 | 6.09 | 6.32 | 6.32 | 47,200 |
| 10 Jul 2024 | 5.91 | 6.15 | 5.72 | 6.04 | 6.04 | 66,500 |
| 09 Jul 2024 | 6.05 | 6.09 | 5.81 | 6.00 | 6.00 | 11,700 |
| 08 Jul 2024 | 6.20 | 6.34 | 6.09 | 6.11 | 6.11 | 20,900 |
| 05 Jul 2024 | 6.00 | 6.29 | 5.92 | 6.19 | 6.19 | 42,100 |
| 03 Jul 2024 | 5.76 | 5.96 | 5.75 | 5.91 | 5.91 | 15,300 |
| 02 Jul 2024 | 6.08 | 6.08 | 5.65 | 5.70 | 5.70 | 33,700 |
| 01 Jul 2024 | 6.09 | 6.24 | 5.78 | 6.10 | 6.10 | 16,900 |
| 28 Jun 2024 | 6.08 | 6.27 | 5.93 | 6.04 | 6.04 | 23,900 |
| 27 Jun 2024 | 6.04 | 6.16 | 5.79 | 6.08 | 6.08 | 14,900 |
| 26 Jun 2024 | 6.08 | 6.08 | 5.89 | 6.04 | 6.04 | 12,700 |
| 25 Jun 2024 | 6.07 | 6.38 | 5.62 | 6.09 | 6.09 | 42,300 |
| 24 Jun 2024 | 6.45 | 6.59 | 6.01 | 6.23 | 6.23 | 40,800 |
| 21 Jun 2024 | 6.87 | 6.87 | 6.05 | 6.40 | 6.40 | 113,900 |
| 20 Jun 2024 | 6.65 | 7.32 | 6.62 | 6.86 | 6.86 | 105,700 |
| 18 Jun 2024 | 5.63 | 7.20 | 5.63 | 6.57 | 6.57 | 140,200 |
| 17 Jun 2024 | 5.49 | 5.66 | 5.40 | 5.61 | 5.61 | 24,100 |
| 14 Jun 2024 | 5.61 | 5.65 | 5.34 | 5.60 | 5.60 | 17,600 |
| 13 Jun 2024 | 5.56 | 5.65 | 5.42 | 5.64 | 5.64 | 16,100 |
| 12 Jun 2024 | 5.50 | 5.63 | 5.23 | 5.56 | 5.56 | 24,800 |
| 11 Jun 2024 | 5.23 | 5.59 | 5.20 | 5.58 | 5.58 | 23,300 |
| 10 Jun 2024 | 5.35 | 5.41 | 5.10 | 5.25 | 5.25 | 120,300 |
| 07 Jun 2024 | 5.19 | 5.45 | 5.19 | 5.36 | 5.36 | 21,100 |
| 06 Jun 2024 | 5.32 | 5.40 | 5.08 | 5.17 | 5.17 | 253,500 |
| 05 Jun 2024 | 5.35 | 5.35 | 5.26 | 5.33 | 5.33 | 19,100 |
| 04 Jun 2024 | 5.40 | 5.49 | 5.28 | 5.35 | 5.35 | 22,700 |
| 03 Jun 2024 | 5.30 | 5.59 | 5.30 | 5.46 | 5.46 | 71,500 |
| 31 May 2024 | 5.17 | 5.36 | 5.17 | 5.25 | 5.25 | 34,300 |
| 30 May 2024 | 5.19 | 5.68 | 5.10 | 5.15 | 5.15 | 62,100 |
| 29 May 2024 | 5.17 | 5.59 | 5.15 | 5.18 | 5.18 | 22,800 |
| 28 May 2024 | 5.30 | 5.49 | 5.21 | 5.26 | 5.26 | 42,500 |
| 24 May 2024 | 5.33 | 5.62 | 5.19 | 5.32 | 5.32 | 82,400 |
| 23 May 2024 | 5.16 | 5.50 | 5.09 | 5.15 | 5.15 | 41,600 |
| 22 May 2024 | 5.12 | 5.33 | 5.12 | 5.30 | 5.30 | 11,500 |
| 21 May 2024 | 5.18 | 5.41 | 5.18 | 5.27 | 5.27 | 29,200 |
| 20 May 2024 | 5.14 | 5.28 | 5.06 | 5.10 | 5.10 | 15,100 |
| 17 May 2024 | 5.25 | 5.47 | 5.15 | 5.15 | 5.15 | 17,900 |
| 16 May 2024 | 5.25 | 5.46 | 5.20 | 5.36 | 5.36 | 14,400 |
| 15 May 2024 | 5.28 | 5.30 | 5.11 | 5.21 | 5.21 | 11,800 |
| 14 May 2024 | 5.21 | 5.30 | 5.01 | 5.15 | 5.15 | 17,500 |
| 13 May 2024 | 5.34 | 5.45 | 5.24 | 5.35 | 5.35 | 19,200 |
| 10 May 2024 | 5.32 | 5.43 | 5.21 | 5.35 | 5.35 | 18,100 |
| 09 May 2024 | 5.39 | 5.45 | 5.31 | 5.31 | 5.31 | 33,700 |
| 08 May 2024 | 5.28 | 5.55 | 5.06 | 5.32 | 5.32 | 19,700 |
| 07 May 2024 | 5.22 | 5.55 | 5.22 | 5.46 | 5.46 | 17,900 |
| 06 May 2024 | 5.18 | 5.46 | 5.18 | 5.25 | 5.25 | 13,400 |
| 03 May 2024 | 5.07 | 5.41 | 5.06 | 5.25 | 5.25 | 19,700 |
| 02 May 2024 | 5.10 | 5.22 | 5.01 | 5.07 | 5.07 | 15,500 |
| 01 May 2024 | 5.24 | 5.24 | 5.02 | 5.20 | 5.20 | 8,200 |
| 30 Apr 2024 | 5.31 | 5.32 | 5.01 | 5.24 | 5.24 | 9,900 |
| 29 Apr 2024 | 5.39 | 5.50 | 5.25 | 5.30 | 5.30 | 10,100 |
| 26 Apr 2024 | 5.49 | 5.60 | 5.17 | 5.22 | 5.22 | 15,300 |
| 25 Apr 2024 | 5.54 | 5.62 | 5.46 | 5.49 | 5.49 | 9,500 |
| 24 Apr 2024 | 5.51 | 5.62 | 5.45 | 5.62 | 5.62 | 6,900 |
| 23 Apr 2024 | 5.50 | 5.62 | 5.36 | 5.57 | 5.57 | 11,600 |
| 22 Apr 2024 | 5.52 | 5.52 | 5.39 | 5.40 | 5.40 | 2,800 |
| 19 Apr 2024 | 5.41 | 5.56 | 5.27 | 5.29 | 5.29 | 8,800 |
| 18 Apr 2024 | 5.60 | 5.60 | 5.26 | 5.33 | 5.33 | 2,400 |
| 17 Apr 2024 | 5.49 | 5.61 | 5.34 | 5.51 | 5.51 | 3,700 |
| 16 Apr 2024 | 5.25 | 5.69 | 5.10 | 5.49 | 5.49 | 21,400 |
| 15 Apr 2024 | 5.21 | 5.47 | 5.21 | 5.26 | 5.26 | 13,000 |
| 12 Apr 2024 | 5.14 | 5.45 | 5.14 | 5.31 | 5.31 | 5,100 |
| 11 Apr 2024 | 5.22 | 5.38 | 5.10 | 5.22 | 5.22 | 4,200 |
| 10 Apr 2024 | 5.45 | 5.49 | 5.01 | 5.21 | 5.21 | 34,900 |
| 09 Apr 2024 | 5.52 | 5.58 | 5.38 | 5.56 | 5.56 | 6,900 |
| 08 Apr 2024 | 5.32 | 5.57 | 5.27 | 5.55 | 5.55 | 19,100 |
| 05 Apr 2024 | 5.58 | 5.58 | 5.17 | 5.44 | 5.44 | 11,800 |
| 04 Apr 2024 | 5.50 | 5.58 | 5.49 | 5.56 | 5.56 | 4,600 |
| 03 Apr 2024 | 5.40 | 5.51 | 5.40 | 5.51 | 5.51 | 11,000 |
| 02 Apr 2024 | 5.39 | 5.54 | 5.39 | 5.42 | 5.42 | 15,100 |
| 01 Apr 2024 | 5.50 | 5.59 | 5.38 | 5.38 | 5.38 | 17,800 |
| 28 Mar 2024 | 5.43 | 5.57 | 5.43 | 5.45 | 5.45 | 4,900 |
| 27 Mar 2024 | 5.44 | 5.62 | 5.37 | 5.41 | 5.41 | 12,600 |
| 26 Mar 2024 | 5.50 | 5.67 | 5.13 | 5.44 | 5.44 | 7,500 |
| 25 Mar 2024 | 5.30 | 5.69 | 5.30 | 5.47 | 5.47 | 48,200 |
| 22 Mar 2024 | 5.18 | 5.54 | 5.18 | 5.35 | 5.35 | 16,000 |
| 21 Mar 2024 | 5.27 | 5.39 | 5.02 | 5.27 | 5.27 | 86,300 |
| 20 Mar 2024 | 5.25 | 5.47 | 5.25 | 5.35 | 5.35 | 8,000 |
| 19 Mar 2024 | 5.25 | 5.41 | 5.25 | 5.25 | 5.25 | 9,200 |
| 18 Mar 2024 | 5.40 | 5.55 | 5.25 | 5.25 | 5.25 | 20,500 |
| 15 Mar 2024 | 5.35 | 5.67 | 5.35 | 5.38 | 5.38 | 28,900 |
| 14 Mar 2024 | 5.35 | 5.74 | 5.30 | 5.35 | 5.35 | 47,100 |
| 13 Mar 2024 | 4.70 | 5.54 | 4.70 | 5.37 | 5.37 | 66,000 |
| 12 Mar 2024 | 5.51 | 5.74 | 3.72 | 4.62 | 4.62 | 137,400 |
| 11 Mar 2024 | 5.26 | 5.63 | 5.23 | 5.52 | 5.52 | 25,600 |
| 08 Mar 2024 | 5.05 | 5.50 | 5.05 | 5.32 | 5.32 | 30,800 |
| 07 Mar 2024 | 4.66 | 5.09 | 4.01 | 5.01 | 5.01 | 57,500 |
| 06 Mar 2024 | 4.55 | 4.80 | 4.47 | 4.63 | 4.63 | 40,900 |
| 05 Mar 2024 | 4.23 | 4.90 | 4.23 | 4.54 | 4.54 | 128,100 |
| *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.