Singapore markets close in 3 hours 45 minutes

Airgain, Inc. (AIRG)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
8.25+0.30 (+3.77%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Jul 20227.958.317.568.258.2569,300
01 Jul 20228.028.607.957.957.9558,300
30 Jun 20228.208.458.058.128.1264,000
29 Jun 20228.408.778.308.398.3947,200
28 Jun 20229.239.238.498.628.6228,200
27 Jun 20229.109.328.859.209.2027,600
24 Jun 20228.659.238.569.129.1260,700
23 Jun 20228.918.918.368.588.5842,800
22 Jun 20228.739.218.608.838.83145,600
21 Jun 20228.329.028.328.968.9645,700
17 Jun 20228.068.727.978.358.35893,000
16 Jun 20228.258.317.548.008.00193,600
15 Jun 20228.688.968.258.328.3297,400
14 Jun 20228.308.788.308.518.51105,400
13 Jun 20229.239.237.688.308.30181,900
10 Jun 20229.719.979.509.569.5631,900
09 Jun 202210.0910.149.709.959.9536,300
08 Jun 202210.8011.0010.1810.2210.2229,600
07 Jun 202210.4910.9810.2710.7110.7125,800
06 Jun 202211.0111.3310.5810.5910.5938,800
03 Jun 202210.8911.0710.2510.9510.9512,500
02 Jun 202210.7611.0810.5810.9910.9957,300
01 Jun 202210.5410.8210.3010.8110.8138,900
31 May 202210.3110.4810.0310.2510.2515,500
27 May 202210.0210.3210.0210.2310.2320,100
26 May 202210.2910.409.8610.0010.0032,800
25 May 202210.1710.359.8510.2510.2552,000
24 May 202210.3810.5010.1510.2110.2120,200
23 May 202210.4010.6910.2910.4610.4652,500
20 May 202210.0510.189.7510.1510.1532,900
19 May 202210.0010.009.689.909.9085,600
18 May 202210.3910.609.909.999.9942,800
17 May 202210.4710.4710.3510.4510.4551,900
16 May 202210.0410.389.9610.3510.3577,700
13 May 202210.1310.199.8710.0410.04104,800
12 May 20229.7010.209.429.919.91127,600
11 May 20229.489.829.119.799.7990,500
10 May 20229.089.308.829.209.2054,600
09 May 20229.389.508.808.958.9593,100
06 May 20229.509.549.079.549.5450,400
05 May 20229.689.719.319.459.4561,100
04 May 20229.249.699.129.699.6971,500
03 May 20228.629.178.629.099.0949,200
02 May 20228.388.748.388.528.5230,500
29 Apr 20228.258.678.208.478.4735,800
28 Apr 20228.258.378.158.258.2524,600
27 Apr 20228.158.378.138.258.2541,200
26 Apr 20228.158.208.068.158.1554,300
25 Apr 20227.828.357.748.178.1760,700
22 Apr 20228.208.207.877.907.9052,600
21 Apr 20228.528.578.158.208.2031,800
20 Apr 20228.648.668.368.518.5173,800
19 Apr 20228.738.828.518.698.6960,400
18 Apr 20228.208.987.998.758.75156,800
14 Apr 20227.648.357.418.328.321,318,700
13 Apr 20227.027.126.907.007.00306,100
12 Apr 20227.117.206.796.936.9344,000
11 Apr 20227.127.237.017.117.1133,300
08 Apr 20227.327.327.007.167.1629,400
07 Apr 20227.307.337.007.187.1844,600
06 Apr 20227.477.547.157.307.3064,300
05 Apr 20227.657.737.407.607.6053,200
04 Apr 20227.657.747.507.647.6456,200
01 Apr 20227.707.707.437.607.6052,300
31 Mar 20227.757.787.547.587.5843,600
30 Mar 20227.807.937.597.707.7053,800
29 Mar 20227.827.857.747.757.7587,900
28 Mar 20227.897.927.687.707.7045,100
25 Mar 20227.998.037.878.008.0032,600
24 Mar 20228.178.177.978.008.0050,100
23 Mar 20227.958.107.688.008.0060,200
22 Mar 20227.918.137.897.957.9544,500
21 Mar 20228.028.167.747.997.9996,600
18 Mar 20228.058.307.927.927.92107,800
17 Mar 20228.058.337.968.008.0035,800
16 Mar 20227.778.087.608.078.0764,600
15 Mar 20227.927.927.457.627.6233,600
14 Mar 20228.178.177.507.527.5257,600
11 Mar 20228.208.307.978.068.0640,000
10 Mar 20228.258.468.008.248.2443,900
09 Mar 20228.568.598.208.348.3424,500
08 Mar 20228.428.578.188.298.2929,800
07 Mar 20228.438.658.288.398.3933,600
04 Mar 20228.588.798.268.358.35113,100
03 Mar 20229.049.048.558.618.6122,300
02 Mar 20228.849.068.638.918.9150,300
01 Mar 20229.009.088.688.758.7552,100
28 Feb 20229.079.398.629.099.0942,900
25 Feb 20228.359.498.189.349.34114,600
24 Feb 20228.248.437.937.937.9370,600
23 Feb 20228.679.078.478.478.47178,000
22 Feb 20228.759.028.598.778.77106,700
18 Feb 20229.439.489.309.409.4026,300
17 Feb 20229.629.649.259.439.4331,200
16 Feb 20229.679.759.379.679.6711,900
15 Feb 20229.529.749.529.659.6531,100
14 Feb 20229.529.529.239.379.3729,000
11 Feb 20229.529.619.229.429.4233,800
10 Feb 20229.389.869.389.469.4640,100
09 Feb 20229.219.609.209.549.5432,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...