Singapore markets close in 27 minutes

Airgain, Inc. (AIRG)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
5.10-0.05 (-0.97%)
At close: 04:00PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 20245.145.285.065.105.1015,100
17 May 20245.255.475.155.155.1517,900
16 May 20245.255.465.205.365.3614,400
15 May 20245.285.305.115.215.2111,800
14 May 20245.215.305.015.155.1517,500
13 May 20245.345.455.245.355.3519,200
10 May 20245.325.435.215.355.3518,100
09 May 20245.395.455.315.315.3133,700
08 May 20245.285.555.065.325.3219,700
07 May 20245.225.555.225.465.4617,900
06 May 20245.185.465.185.255.2513,400
03 May 20245.075.415.065.255.2519,700
02 May 20245.105.225.015.075.0715,500
01 May 20245.245.245.025.205.208,200
30 Apr 20245.315.325.015.245.249,900
29 Apr 20245.395.505.255.305.3010,100
26 Apr 20245.495.605.175.225.2215,300
25 Apr 20245.545.625.465.495.499,500
24 Apr 20245.515.625.455.625.626,900
23 Apr 20245.505.625.365.575.5711,600
22 Apr 20245.525.525.395.405.402,800
19 Apr 20245.415.565.275.295.298,800
18 Apr 20245.605.605.265.335.332,400
17 Apr 20245.495.615.345.515.513,700
16 Apr 20245.255.695.105.495.4921,400
15 Apr 20245.215.475.215.265.2613,000
12 Apr 20245.145.455.145.315.315,100
11 Apr 20245.225.385.105.225.224,200
10 Apr 20245.455.495.015.215.2134,900
09 Apr 20245.525.585.385.565.566,900
08 Apr 20245.325.575.275.555.5519,100
05 Apr 20245.585.585.175.445.4411,800
04 Apr 20245.505.585.495.565.564,600
03 Apr 20245.405.515.405.515.5111,000
02 Apr 20245.395.545.395.425.4215,100
01 Apr 20245.505.595.385.385.3817,800
28 Mar 20245.435.575.435.455.454,900
27 Mar 20245.445.625.375.415.4112,600
26 Mar 20245.505.675.135.445.447,500
25 Mar 20245.305.695.305.475.4748,200
22 Mar 20245.185.545.185.355.3516,000
21 Mar 20245.275.395.025.275.2786,300
20 Mar 20245.255.475.255.355.358,000
19 Mar 20245.255.415.255.255.259,200
18 Mar 20245.405.555.255.255.2520,500
15 Mar 20245.355.675.355.385.3828,900
14 Mar 20245.355.745.305.355.3547,100
13 Mar 20244.705.544.705.375.3766,000
12 Mar 20245.515.743.724.624.62137,400
11 Mar 20245.265.635.235.525.5225,600
08 Mar 20245.055.505.055.325.3230,800
07 Mar 20244.665.094.015.015.0157,500
06 Mar 20244.554.804.474.634.6340,900
05 Mar 20244.234.904.234.544.54128,100
04 Mar 20244.004.403.984.334.3360,300
01 Mar 20243.944.003.753.873.8724,600
29 Feb 20243.884.003.873.913.9110,800
28 Feb 20243.813.893.753.883.885,800
27 Feb 20243.803.893.743.873.875,200
26 Feb 20243.763.993.763.853.8521,000
23 Feb 20243.883.883.713.853.856,500
22 Feb 20243.883.943.803.813.8110,900
21 Feb 20243.863.973.803.853.8511,900
20 Feb 20244.054.053.853.983.9812,000
16 Feb 20244.014.093.864.004.0022,200
15 Feb 20244.124.123.964.084.086,100
14 Feb 20244.064.123.964.124.125,000
13 Feb 20243.853.943.813.933.936,200
12 Feb 20244.124.233.943.943.9420,900
09 Feb 20244.174.284.174.204.2010,000
08 Feb 20244.484.483.944.174.1719,600
07 Feb 20244.474.514.404.484.487,700
06 Feb 20244.504.604.384.494.4915,400
05 Feb 20244.344.843.864.444.4464,900
02 Feb 20244.494.494.224.284.2815,900
01 Feb 20244.154.454.094.454.4522,800
31 Jan 20244.004.223.984.154.159,900
30 Jan 20243.974.003.863.953.959,800
29 Jan 20243.533.953.533.903.9038,900
26 Jan 20243.623.703.413.623.6222,200
25 Jan 20243.403.553.403.553.5511,400
24 Jan 20243.383.553.293.463.4630,900
23 Jan 20243.483.653.343.403.4020,600
22 Jan 20243.253.523.253.333.339,100
19 Jan 20243.273.323.063.303.306,300
18 Jan 20243.463.463.303.313.317,400
17 Jan 20243.523.583.403.403.4016,200
16 Jan 20243.543.693.523.523.525,800
12 Jan 20243.553.553.523.543.542,700
11 Jan 20243.593.593.513.523.528,300
10 Jan 20243.503.703.503.523.5215,500
09 Jan 20243.733.733.553.553.558,600
08 Jan 20243.643.643.583.583.583,900
05 Jan 20243.583.673.523.593.5922,500
04 Jan 20243.683.713.513.573.5728,900
03 Jan 20243.593.593.513.563.566,700
02 Jan 20243.603.813.603.603.607,300
29 Dec 20233.593.713.503.563.5634,100
28 Dec 20233.623.623.543.593.5938,600
27 Dec 20233.723.763.503.633.6323,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...