Singapore markets close in 2 hours 24 minutes
Straits Times Index
3,254.43 -8.11 (-0.25%) Nikkei
27,782.93 -100.85 (-0.36%) Hang Seng
20,234.47 +42.07 (+0.21%) FTSE 100
7,564.27 +80.02 (+1.07%) Bitcoin USD
28,630.60 +538.51 (+1.92%) CMC Crypto 200
621.32 +20.35 (+3.39%)
Airgain, Inc. (AIRG)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
30 Mar 2022 - 30 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Mar 2023 | 5.30 | 5.35 | 5.20 | 5.20 | 5.20 | 6,200 |
| 28 Mar 2023 | 5.35 | 5.49 | 5.16 | 5.20 | 5.20 | 17,700 |
| 27 Mar 2023 | 5.31 | 5.52 | 5.09 | 5.35 | 5.35 | 60,100 |
| 24 Mar 2023 | 5.33 | 5.38 | 5.18 | 5.29 | 5.29 | 7,300 |
| 23 Mar 2023 | 5.64 | 5.64 | 5.28 | 5.38 | 5.38 | 8,900 |
| 22 Mar 2023 | 5.40 | 5.49 | 5.25 | 5.29 | 5.29 | 10,300 |
| 21 Mar 2023 | 5.20 | 5.53 | 5.20 | 5.38 | 5.38 | 41,300 |
| 20 Mar 2023 | 5.58 | 5.58 | 5.08 | 5.20 | 5.20 | 28,200 |
| 17 Mar 2023 | 5.55 | 5.65 | 5.12 | 5.22 | 5.22 | 87,100 |
| 16 Mar 2023 | 5.50 | 5.61 | 5.07 | 5.55 | 5.55 | 106,000 |
| 15 Mar 2023 | 5.30 | 5.36 | 5.00 | 5.07 | 5.07 | 33,200 |
| 14 Mar 2023 | 5.71 | 5.84 | 5.30 | 5.30 | 5.30 | 15,500 |
| 13 Mar 2023 | 5.50 | 6.05 | 5.50 | 5.58 | 5.58 | 51,900 |
| 10 Mar 2023 | 6.37 | 6.46 | 5.22 | 5.34 | 5.34 | 70,100 |
| 09 Mar 2023 | 7.18 | 7.24 | 6.68 | 6.90 | 6.90 | 31,600 |
| 08 Mar 2023 | 7.28 | 7.44 | 7.16 | 7.17 | 7.17 | 15,300 |
| 07 Mar 2023 | 7.47 | 7.48 | 7.38 | 7.38 | 7.38 | 7,800 |
| 06 Mar 2023 | 7.51 | 7.81 | 7.31 | 7.46 | 7.46 | 10,500 |
| 03 Mar 2023 | 7.62 | 7.62 | 7.30 | 7.47 | 7.47 | 34,900 |
| 02 Mar 2023 | 7.61 | 7.77 | 7.47 | 7.64 | 7.64 | 15,500 |
| 01 Mar 2023 | 7.61 | 7.81 | 7.61 | 7.61 | 7.61 | 4,400 |
| 28 Feb 2023 | 7.64 | 7.72 | 7.60 | 7.61 | 7.61 | 12,200 |
| 27 Feb 2023 | 7.86 | 8.04 | 7.60 | 7.60 | 7.60 | 9,700 |
| 24 Feb 2023 | 7.54 | 7.82 | 7.49 | 7.53 | 7.53 | 26,900 |
| 23 Feb 2023 | 7.60 | 7.72 | 7.42 | 7.57 | 7.57 | 18,300 |
| 22 Feb 2023 | 7.53 | 7.58 | 7.42 | 7.46 | 7.46 | 6,000 |
| 21 Feb 2023 | 7.70 | 7.72 | 7.51 | 7.54 | 7.54 | 4,800 |
| 17 Feb 2023 | 7.71 | 7.90 | 7.43 | 7.89 | 7.89 | 25,400 |
| 16 Feb 2023 | 7.70 | 7.90 | 7.70 | 7.78 | 7.78 | 9,400 |
| 15 Feb 2023 | 7.82 | 7.92 | 7.67 | 7.70 | 7.70 | 35,200 |
| 14 Feb 2023 | 7.70 | 7.82 | 7.62 | 7.78 | 7.78 | 6,400 |
| 13 Feb 2023 | 7.93 | 8.03 | 7.80 | 7.83 | 7.83 | 8,600 |
| 10 Feb 2023 | 7.90 | 8.06 | 7.67 | 8.00 | 8.00 | 37,300 |
| 09 Feb 2023 | 8.01 | 8.09 | 7.83 | 7.93 | 7.93 | 16,700 |
| 08 Feb 2023 | 8.22 | 8.23 | 7.93 | 7.93 | 7.93 | 16,400 |
| 07 Feb 2023 | 8.50 | 8.50 | 8.16 | 8.25 | 8.25 | 12,500 |
| 06 Feb 2023 | 8.16 | 8.28 | 8.16 | 8.25 | 8.25 | 27,400 |
| 03 Feb 2023 | 8.10 | 8.25 | 8.03 | 8.25 | 8.25 | 18,400 |
| 02 Feb 2023 | 8.06 | 8.25 | 8.02 | 8.25 | 8.25 | 28,300 |
| 01 Feb 2023 | 7.83 | 8.12 | 7.83 | 8.00 | 8.00 | 35,300 |
| 31 Jan 2023 | 7.66 | 8.00 | 7.57 | 8.00 | 8.00 | 74,000 |
| 30 Jan 2023 | 7.43 | 7.96 | 7.31 | 7.73 | 7.73 | 59,400 |
| 27 Jan 2023 | 7.15 | 7.57 | 7.13 | 7.57 | 7.57 | 53,300 |
| 26 Jan 2023 | 7.23 | 7.32 | 7.11 | 7.22 | 7.22 | 62,600 |
| 25 Jan 2023 | 7.11 | 7.24 | 7.04 | 7.15 | 7.15 | 31,300 |
| 24 Jan 2023 | 7.09 | 7.20 | 7.05 | 7.10 | 7.10 | 26,700 |
| 23 Jan 2023 | 7.09 | 7.18 | 6.97 | 7.12 | 7.12 | 66,000 |
| 20 Jan 2023 | 7.11 | 7.25 | 7.11 | 7.14 | 7.14 | 4,400 |
| 19 Jan 2023 | 7.29 | 7.48 | 7.00 | 7.25 | 7.25 | 42,100 |
| 18 Jan 2023 | 7.51 | 7.52 | 7.30 | 7.35 | 7.35 | 15,800 |
| 17 Jan 2023 | 7.42 | 7.73 | 7.40 | 7.45 | 7.45 | 43,600 |
| 13 Jan 2023 | 7.30 | 7.40 | 7.17 | 7.34 | 7.34 | 68,600 |
| 12 Jan 2023 | 7.42 | 7.50 | 7.32 | 7.38 | 7.38 | 30,100 |
| 11 Jan 2023 | 7.36 | 7.52 | 7.36 | 7.48 | 7.48 | 56,700 |
| 10 Jan 2023 | 7.05 | 7.48 | 7.01 | 7.46 | 7.46 | 67,700 |
| 09 Jan 2023 | 6.93 | 7.14 | 6.93 | 6.96 | 6.96 | 21,100 |
| 06 Jan 2023 | 6.84 | 6.94 | 6.66 | 6.92 | 6.92 | 16,900 |
| 05 Jan 2023 | 6.76 | 7.01 | 6.76 | 6.92 | 6.92 | 1,000 |
| 04 Jan 2023 | 6.77 | 7.10 | 6.77 | 7.00 | 7.00 | 16,700 |
| 03 Jan 2023 | 6.56 | 6.85 | 6.56 | 6.80 | 6.80 | 17,800 |
| 30 Dec 2022 | 6.27 | 6.52 | 6.07 | 6.51 | 6.51 | 78,300 |
| 29 Dec 2022 | 5.95 | 6.13 | 5.94 | 6.12 | 6.12 | 37,900 |
| 28 Dec 2022 | 6.01 | 6.18 | 5.95 | 5.95 | 5.95 | 24,600 |
| 27 Dec 2022 | 6.40 | 6.50 | 5.87 | 6.05 | 6.05 | 108,300 |
| 23 Dec 2022 | 6.52 | 6.64 | 6.40 | 6.45 | 6.45 | 18,600 |
| 22 Dec 2022 | 6.49 | 6.62 | 6.41 | 6.49 | 6.49 | 30,200 |
| 21 Dec 2022 | 6.42 | 6.68 | 6.42 | 6.52 | 6.52 | 31,000 |
| 20 Dec 2022 | 6.41 | 6.59 | 6.22 | 6.47 | 6.47 | 74,800 |
| 19 Dec 2022 | 6.50 | 6.78 | 6.45 | 6.48 | 6.48 | 38,700 |
| 16 Dec 2022 | 6.75 | 7.08 | 6.38 | 6.56 | 6.56 | 56,300 |
| 15 Dec 2022 | 7.03 | 7.03 | 6.64 | 6.74 | 6.74 | 40,700 |
| 14 Dec 2022 | 7.10 | 7.19 | 6.96 | 6.96 | 6.96 | 20,900 |
| 13 Dec 2022 | 7.05 | 7.20 | 7.03 | 7.03 | 7.03 | 13,800 |
| 12 Dec 2022 | 7.32 | 7.38 | 7.03 | 7.06 | 7.06 | 21,500 |
| 09 Dec 2022 | 7.11 | 7.34 | 7.11 | 7.32 | 7.32 | 16,100 |
| 08 Dec 2022 | 7.25 | 7.33 | 7.15 | 7.19 | 7.19 | 31,100 |
| 07 Dec 2022 | 7.51 | 7.53 | 7.23 | 7.24 | 7.24 | 19,600 |
| 06 Dec 2022 | 7.66 | 8.24 | 7.42 | 7.43 | 7.43 | 19,900 |
| 05 Dec 2022 | 7.94 | 7.94 | 7.40 | 7.56 | 7.56 | 31,900 |
| 02 Dec 2022 | 8.03 | 8.05 | 7.86 | 7.89 | 7.89 | 11,000 |
| 01 Dec 2022 | 7.96 | 8.14 | 7.91 | 8.12 | 8.12 | 63,400 |
| 30 Nov 2022 | 7.83 | 7.94 | 7.66 | 7.87 | 7.87 | 19,500 |
| 29 Nov 2022 | 7.84 | 7.89 | 7.71 | 7.71 | 7.71 | 12,600 |
| 28 Nov 2022 | 8.00 | 8.09 | 7.84 | 7.96 | 7.96 | 23,500 |
| 25 Nov 2022 | 8.00 | 8.18 | 8.00 | 8.03 | 8.03 | 39,400 |
| 23 Nov 2022 | 8.21 | 8.35 | 8.01 | 8.04 | 8.04 | 46,700 |
| 22 Nov 2022 | 7.89 | 8.18 | 7.70 | 8.02 | 8.02 | 205,700 |
| 21 Nov 2022 | 7.37 | 7.43 | 7.17 | 7.22 | 7.22 | 16,700 |
| 18 Nov 2022 | 7.25 | 7.45 | 7.25 | 7.37 | 7.37 | 20,400 |
| 17 Nov 2022 | 6.80 | 7.54 | 6.80 | 7.21 | 7.21 | 18,400 |
| 16 Nov 2022 | 7.67 | 7.69 | 7.35 | 7.51 | 7.51 | 11,600 |
| 15 Nov 2022 | 7.69 | 7.70 | 7.55 | 7.61 | 7.61 | 28,800 |
| 14 Nov 2022 | 7.65 | 7.75 | 7.56 | 7.60 | 7.60 | 18,800 |
| 11 Nov 2022 | 7.63 | 8.08 | 7.61 | 7.65 | 7.65 | 41,200 |
| 10 Nov 2022 | 7.34 | 7.34 | 7.21 | 7.25 | 7.25 | 14,600 |
| 09 Nov 2022 | 7.08 | 7.10 | 7.00 | 7.06 | 7.06 | 6,700 |
| 08 Nov 2022 | 7.11 | 7.22 | 7.00 | 7.03 | 7.03 | 21,800 |
| 07 Nov 2022 | 7.42 | 7.77 | 7.11 | 7.12 | 7.12 | 9,700 |
| 04 Nov 2022 | 7.26 | 7.42 | 7.16 | 7.39 | 7.39 | 9,900 |
| 03 Nov 2022 | 7.00 | 7.30 | 7.00 | 7.25 | 7.25 | 15,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
