Singapore markets closed

Airgain, Inc. (AIRG)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
7.84-0.02 (-0.25%)
As of 10:31AM EST. Market open.
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20227.847.897.847.847.84430
28 Nov 20228.008.097.847.967.9623,500
25 Nov 20228.008.188.008.038.0339,400
23 Nov 20228.218.358.018.048.0446,700
22 Nov 20227.898.187.708.028.02205,700
21 Nov 20227.377.437.177.227.2216,700
18 Nov 20227.257.457.257.377.3720,400
17 Nov 20226.807.546.807.217.2118,400
16 Nov 20227.677.697.357.517.5111,600
15 Nov 20227.697.707.557.617.6128,800
14 Nov 20227.657.757.567.607.6018,800
11 Nov 20227.638.087.617.657.6541,200
10 Nov 20227.347.347.217.257.2514,600
09 Nov 20227.087.107.007.067.066,700
08 Nov 20227.117.227.007.037.0321,800
07 Nov 20227.427.777.117.127.129,700
04 Nov 20227.267.427.167.397.399,900
03 Nov 20227.007.307.007.257.2515,900
02 Nov 20227.117.286.907.007.0026,100
01 Nov 20227.307.447.037.117.1131,500
31 Oct 20227.187.447.187.267.2628,200
28 Oct 20227.297.417.217.267.2625,300
27 Oct 20227.427.567.227.317.3120,200
26 Oct 20227.417.687.377.427.429,300
25 Oct 20227.377.607.317.417.4115,300
24 Oct 20227.447.527.307.417.4112,300
21 Oct 20227.407.417.307.357.358,700
20 Oct 20227.357.487.207.487.4814,400
19 Oct 20227.277.387.227.307.3012,500
18 Oct 20227.137.497.137.277.2715,900
17 Oct 20227.157.497.057.117.1121,700
14 Oct 20227.157.257.057.077.0710,900
13 Oct 20227.097.427.007.117.1122,400
12 Oct 20227.237.307.037.207.2014,000
11 Oct 20227.277.337.207.207.2014,900
10 Oct 20227.137.346.817.217.2119,600
07 Oct 20227.147.236.817.107.1021,500
06 Oct 20227.597.707.137.137.1328,000
05 Oct 20227.587.647.357.547.5413,700
04 Oct 20227.257.757.257.367.3632,500
03 Oct 20227.327.607.207.277.2717,500
30 Sept 20227.217.897.207.217.2138,800
29 Sept 20227.497.747.167.297.2952,600
28 Sept 20227.117.747.107.367.36100,500
27 Sept 20227.297.317.047.117.1115,900
26 Sept 20227.527.617.137.137.1316,300
23 Sept 20227.617.627.257.257.2512,700
22 Sept 20227.717.747.567.637.6319,600
21 Sept 20228.058.057.657.717.7114,200
20 Sept 20228.338.337.818.068.0615,000
19 Sept 20228.408.458.168.348.3415,000
16 Sept 20228.178.417.758.418.4152,900
15 Sept 20227.818.247.818.238.2331,000
14 Sept 20227.648.087.527.887.8813,900
13 Sept 20227.597.917.357.577.5718,700
12 Sept 20227.537.757.047.707.7023,600
09 Sept 20227.387.717.207.547.5441,600
08 Sept 20226.987.326.937.217.2115,800
07 Sept 20226.906.986.776.966.9632,700
06 Sept 20227.377.506.756.786.7842,800
02 Sept 20227.647.817.207.207.2015,400
01 Sept 20227.677.917.517.577.5728,100
31 Aug 20228.018.187.757.757.7523,600
30 Aug 20228.128.187.958.008.0014,500
29 Aug 20228.098.138.008.028.0221,900
26 Aug 20228.018.108.008.008.0016,800
25 Aug 20228.068.067.868.058.057,500
24 Aug 20227.858.157.857.997.9918,500
23 Aug 20227.898.057.857.857.855,000
22 Aug 20228.168.167.847.957.955,100
19 Aug 20228.268.298.018.058.057,600
18 Aug 20228.208.368.118.118.116,700
17 Aug 20228.348.408.058.188.1816,800
16 Aug 20228.448.698.348.348.3419,000
15 Aug 20228.428.638.358.518.5111,200
12 Aug 20228.508.838.168.508.5032,400
11 Aug 20228.048.207.938.178.1714,500
10 Aug 20228.098.397.817.887.8819,100
09 Aug 20228.158.257.818.008.0024,200
08 Aug 20228.228.318.128.168.1615,700
05 Aug 20228.448.528.158.208.2018,200
04 Aug 20228.258.548.088.358.3517,300
03 Aug 20228.118.408.028.348.3418,700
02 Aug 20228.008.257.998.118.1123,900
01 Aug 20228.208.358.108.158.1521,800
29 Jul 20228.008.538.008.268.26105,000
28 Jul 20227.578.347.577.957.9524,200
27 Jul 20227.827.967.597.617.6131,600
26 Jul 20228.028.187.737.887.8824,700
25 Jul 20228.298.408.018.018.0110,700
22 Jul 20228.898.908.298.298.298,600
21 Jul 20228.428.758.328.758.7525,200
20 Jul 20228.468.668.258.468.4615,100
19 Jul 20228.398.478.188.368.3619,600
18 Jul 20228.578.678.138.268.2615,200
15 Jul 20228.609.008.258.388.3816,000
14 Jul 20229.009.128.528.558.5530,100
13 Jul 20228.249.198.249.039.0341,500
12 Jul 20228.708.708.248.248.2412,500
11 Jul 20228.749.008.298.438.4331,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...