Singapore markets closed

Airgain, Inc. (AIRG)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
10.15+0.25 (+2.53%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202210.0510.189.7510.1510.1532,915
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
08 Feb 20229.459.459.309.399.3930,400
07 Feb 20229.469.649.409.409.4024,700
04 Feb 20229.379.519.369.469.4633,100
03 Feb 20229.329.479.329.379.3744,000
02 Feb 20229.619.619.089.339.3329,100
01 Feb 20229.599.739.219.469.4625,600
31 Jan 20229.289.559.199.559.5544,700
28 Jan 20229.009.348.889.279.2752,200
27 Jan 20229.299.368.889.079.0749,600
26 Jan 20229.459.569.059.269.2646,800
25 Jan 20229.509.659.009.369.3657,100
24 Jan 20229.369.699.199.499.49107,000
21 Jan 202210.8510.909.519.529.52111,300
20 Jan 202210.8710.9510.7210.8510.8557,200
19 Jan 202210.8910.9910.6910.8510.8561,500
18 Jan 202210.7511.0710.7010.9210.9240,300
14 Jan 202210.7510.9310.7010.7910.7923,200
13 Jan 202210.8210.9210.6810.7610.7681,700
12 Jan 202210.7311.0410.6610.6610.6664,500
11 Jan 202210.3410.8110.0510.7310.7347,600
10 Jan 202210.2510.499.8810.4210.4255,200
07 Jan 202210.5410.7510.1310.3810.3841,800
06 Jan 202210.9110.9110.3010.6610.6646,500
05 Jan 202210.5810.8610.3210.6310.6360,900
04 Jan 202211.2211.4010.5010.6510.6534,600
03 Jan 202210.6511.1910.5311.1011.1037,600
31 Dec 202110.7610.9710.4210.6310.6338,900
30 Dec 202110.4910.9510.3810.8610.8675,300
29 Dec 202110.8610.8710.3910.4910.4969,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...