Airgain, Inc. (AIRG)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 5.41 | 5.56 | 5.27 | 5.29 | 5.29 | 8,800 |
| Apr 18, 2024 | 5.60 | 5.60 | 5.26 | 5.33 | 5.33 | 2,400 |
| Apr 17, 2024 | 5.49 | 5.61 | 5.34 | 5.51 | 5.51 | 3,700 |
| Apr 16, 2024 | 5.25 | 5.69 | 5.10 | 5.49 | 5.49 | 21,400 |
| Apr 15, 2024 | 5.21 | 5.47 | 5.21 | 5.26 | 5.26 | 13,000 |
| Apr 12, 2024 | 5.14 | 5.45 | 5.14 | 5.31 | 5.31 | 5,100 |
| Apr 11, 2024 | 5.22 | 5.38 | 5.10 | 5.22 | 5.22 | 4,200 |
| Apr 10, 2024 | 5.45 | 5.49 | 5.01 | 5.21 | 5.21 | 34,900 |
| Apr 09, 2024 | 5.52 | 5.58 | 5.38 | 5.56 | 5.56 | 6,900 |
| Apr 08, 2024 | 5.32 | 5.57 | 5.27 | 5.55 | 5.55 | 19,100 |
| Apr 05, 2024 | 5.58 | 5.58 | 5.17 | 5.44 | 5.44 | 11,800 |
| Apr 04, 2024 | 5.50 | 5.58 | 5.49 | 5.56 | 5.56 | 4,600 |
| Apr 03, 2024 | 5.40 | 5.51 | 5.40 | 5.51 | 5.51 | 11,000 |
| Apr 02, 2024 | 5.39 | 5.54 | 5.39 | 5.42 | 5.42 | 15,100 |
| Apr 01, 2024 | 5.50 | 5.59 | 5.38 | 5.38 | 5.38 | 17,800 |
| Mar 28, 2024 | 5.43 | 5.57 | 5.43 | 5.45 | 5.45 | 4,900 |
| Mar 27, 2024 | 5.44 | 5.62 | 5.37 | 5.41 | 5.41 | 12,600 |
| Mar 26, 2024 | 5.50 | 5.67 | 5.13 | 5.44 | 5.44 | 7,500 |
| Mar 25, 2024 | 5.30 | 5.69 | 5.30 | 5.47 | 5.47 | 48,200 |
| Mar 22, 2024 | 5.18 | 5.54 | 5.18 | 5.35 | 5.35 | 16,000 |
| Mar 21, 2024 | 5.27 | 5.39 | 5.02 | 5.27 | 5.27 | 86,300 |
| Mar 20, 2024 | 5.25 | 5.47 | 5.25 | 5.35 | 5.35 | 8,000 |
| Mar 19, 2024 | 5.25 | 5.41 | 5.25 | 5.25 | 5.25 | 9,200 |
| Mar 18, 2024 | 5.40 | 5.55 | 5.25 | 5.25 | 5.25 | 20,500 |
| Mar 15, 2024 | 5.35 | 5.67 | 5.35 | 5.38 | 5.38 | 28,900 |
| Mar 14, 2024 | 5.35 | 5.74 | 5.30 | 5.35 | 5.35 | 47,100 |
| Mar 13, 2024 | 4.70 | 5.54 | 4.70 | 5.37 | 5.37 | 66,000 |
| Mar 12, 2024 | 5.51 | 5.74 | 3.72 | 4.62 | 4.62 | 137,400 |
| Mar 11, 2024 | 5.26 | 5.63 | 5.23 | 5.52 | 5.52 | 25,600 |
| Mar 08, 2024 | 5.05 | 5.50 | 5.05 | 5.32 | 5.32 | 30,800 |
| Mar 07, 2024 | 4.66 | 5.09 | 4.01 | 5.01 | 5.01 | 57,500 |
| Mar 06, 2024 | 4.55 | 4.80 | 4.47 | 4.63 | 4.63 | 40,900 |
| Mar 05, 2024 | 4.23 | 4.90 | 4.23 | 4.54 | 4.54 | 128,100 |
| Mar 04, 2024 | 4.00 | 4.40 | 3.98 | 4.33 | 4.33 | 60,300 |
| Mar 01, 2024 | 3.94 | 4.00 | 3.75 | 3.87 | 3.87 | 24,600 |
| Feb 29, 2024 | 3.88 | 4.00 | 3.87 | 3.91 | 3.91 | 10,800 |
| Feb 28, 2024 | 3.81 | 3.89 | 3.75 | 3.88 | 3.88 | 5,800 |
| Feb 27, 2024 | 3.80 | 3.89 | 3.74 | 3.87 | 3.87 | 5,200 |
| Feb 26, 2024 | 3.76 | 3.99 | 3.76 | 3.85 | 3.85 | 21,000 |
| Feb 23, 2024 | 3.88 | 3.88 | 3.71 | 3.85 | 3.85 | 6,500 |
| Feb 22, 2024 | 3.88 | 3.94 | 3.80 | 3.81 | 3.81 | 10,900 |
| Feb 21, 2024 | 3.86 | 3.97 | 3.80 | 3.85 | 3.85 | 11,900 |
| Feb 20, 2024 | 4.05 | 4.05 | 3.85 | 3.98 | 3.98 | 12,000 |
| Feb 16, 2024 | 4.01 | 4.09 | 3.86 | 4.00 | 4.00 | 22,200 |
| Feb 15, 2024 | 4.12 | 4.12 | 3.96 | 4.08 | 4.08 | 6,100 |
| Feb 14, 2024 | 4.06 | 4.12 | 3.96 | 4.12 | 4.12 | 5,000 |
| Feb 13, 2024 | 3.85 | 3.94 | 3.81 | 3.93 | 3.93 | 6,200 |
| Feb 12, 2024 | 4.12 | 4.23 | 3.94 | 3.94 | 3.94 | 20,900 |
| Feb 09, 2024 | 4.17 | 4.28 | 4.17 | 4.20 | 4.20 | 10,000 |
| Feb 08, 2024 | 4.48 | 4.48 | 3.94 | 4.17 | 4.17 | 19,600 |
| Feb 07, 2024 | 4.47 | 4.51 | 4.40 | 4.48 | 4.48 | 7,700 |
| Feb 06, 2024 | 4.50 | 4.60 | 4.38 | 4.49 | 4.49 | 15,400 |
| Feb 05, 2024 | 4.34 | 4.84 | 3.86 | 4.44 | 4.44 | 64,900 |
| Feb 02, 2024 | 4.49 | 4.49 | 4.22 | 4.28 | 4.28 | 15,900 |
| Feb 01, 2024 | 4.15 | 4.45 | 4.09 | 4.45 | 4.45 | 22,800 |
| Jan 31, 2024 | 4.00 | 4.22 | 3.98 | 4.15 | 4.15 | 9,900 |
| Jan 30, 2024 | 3.97 | 4.00 | 3.86 | 3.95 | 3.95 | 9,800 |
| Jan 29, 2024 | 3.53 | 3.95 | 3.53 | 3.90 | 3.90 | 38,900 |
| Jan 26, 2024 | 3.62 | 3.70 | 3.41 | 3.62 | 3.62 | 22,200 |
| Jan 25, 2024 | 3.40 | 3.55 | 3.40 | 3.55 | 3.55 | 11,400 |
| Jan 24, 2024 | 3.38 | 3.55 | 3.29 | 3.46 | 3.46 | 30,900 |
| Jan 23, 2024 | 3.48 | 3.65 | 3.34 | 3.40 | 3.40 | 20,600 |
| Jan 22, 2024 | 3.25 | 3.52 | 3.25 | 3.33 | 3.33 | 9,100 |
| Jan 19, 2024 | 3.27 | 3.32 | 3.06 | 3.30 | 3.30 | 6,300 |
| Jan 18, 2024 | 3.46 | 3.46 | 3.30 | 3.31 | 3.31 | 7,400 |
| Jan 17, 2024 | 3.52 | 3.58 | 3.40 | 3.40 | 3.40 | 16,200 |
| Jan 16, 2024 | 3.54 | 3.69 | 3.52 | 3.52 | 3.52 | 5,800 |
| Jan 12, 2024 | 3.55 | 3.55 | 3.52 | 3.54 | 3.54 | 2,700 |
| Jan 11, 2024 | 3.59 | 3.59 | 3.51 | 3.52 | 3.52 | 8,300 |
| Jan 10, 2024 | 3.50 | 3.70 | 3.50 | 3.52 | 3.52 | 15,500 |
| Jan 09, 2024 | 3.73 | 3.73 | 3.55 | 3.55 | 3.55 | 8,600 |
| Jan 08, 2024 | 3.64 | 3.64 | 3.58 | 3.58 | 3.58 | 3,900 |
| Jan 05, 2024 | 3.58 | 3.67 | 3.52 | 3.59 | 3.59 | 22,500 |
| Jan 04, 2024 | 3.68 | 3.71 | 3.51 | 3.57 | 3.57 | 28,900 |
| Jan 03, 2024 | 3.59 | 3.59 | 3.51 | 3.56 | 3.56 | 6,700 |
| Jan 02, 2024 | 3.60 | 3.81 | 3.60 | 3.60 | 3.60 | 7,300 |
| Dec 29, 2023 | 3.59 | 3.71 | 3.50 | 3.56 | 3.56 | 34,100 |
| Dec 28, 2023 | 3.62 | 3.62 | 3.54 | 3.59 | 3.59 | 38,600 |
| Dec 27, 2023 | 3.72 | 3.76 | 3.50 | 3.63 | 3.63 | 23,300 |
| Dec 26, 2023 | 3.59 | 3.77 | 3.56 | 3.66 | 3.66 | 23,300 |
| Dec 22, 2023 | 3.55 | 3.65 | 3.54 | 3.58 | 3.58 | 8,300 |
| Dec 21, 2023 | 3.57 | 3.65 | 3.51 | 3.54 | 3.54 | 35,400 |
| Dec 20, 2023 | 3.66 | 3.72 | 3.59 | 3.61 | 3.61 | 22,200 |
| Dec 19, 2023 | 3.60 | 3.68 | 3.60 | 3.67 | 3.67 | 30,200 |
| Dec 18, 2023 | 3.55 | 3.64 | 3.50 | 3.62 | 3.62 | 19,100 |
| Dec 15, 2023 | 3.67 | 3.75 | 3.50 | 3.50 | 3.50 | 46,000 |
| Dec 14, 2023 | 3.39 | 3.77 | 3.32 | 3.63 | 3.63 | 53,600 |
| Dec 13, 2023 | 3.34 | 3.48 | 3.31 | 3.38 | 3.38 | 14,900 |
| Dec 12, 2023 | 3.38 | 3.49 | 3.26 | 3.32 | 3.32 | 14,000 |
| Dec 11, 2023 | 3.35 | 3.47 | 3.20 | 3.36 | 3.36 | 25,500 |
| Dec 08, 2023 | 3.05 | 3.40 | 3.05 | 3.34 | 3.34 | 33,200 |
| Dec 07, 2023 | 3.07 | 3.07 | 3.00 | 3.00 | 3.00 | 18,500 |
| Dec 06, 2023 | 2.92 | 3.05 | 2.81 | 2.97 | 2.97 | 19,400 |
| Dec 05, 2023 | 2.65 | 3.00 | 2.62 | 2.97 | 2.97 | 37,700 |
| Dec 04, 2023 | 2.43 | 2.84 | 2.25 | 2.74 | 2.74 | 511,500 |
| Dec 01, 2023 | 2.42 | 2.44 | 2.33 | 2.43 | 2.43 | 6,800 |
| Nov 30, 2023 | 2.36 | 2.43 | 2.36 | 2.40 | 2.40 | 9,500 |
| Nov 29, 2023 | 2.40 | 2.50 | 2.40 | 2.44 | 2.44 | 74,500 |
| Nov 28, 2023 | 2.44 | 2.49 | 2.41 | 2.44 | 2.44 | 49,900 |
| Nov 27, 2023 | 2.46 | 2.51 | 2.40 | 2.40 | 2.40 | 70,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.