Airgain, Inc. (AIRG)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 5.25 | 5.47 | 5.15 | 5.15 | 5.15 | 17,928 |
| 16 May 2024 | 5.25 | 5.46 | 5.20 | 5.36 | 5.36 | 14,400 |
| 15 May 2024 | 5.28 | 5.30 | 5.11 | 5.21 | 5.21 | 11,800 |
| 14 May 2024 | 5.21 | 5.30 | 5.01 | 5.15 | 5.15 | 17,500 |
| 13 May 2024 | 5.34 | 5.45 | 5.24 | 5.35 | 5.35 | 19,200 |
| 10 May 2024 | 5.32 | 5.43 | 5.21 | 5.35 | 5.35 | 18,100 |
| 09 May 2024 | 5.39 | 5.45 | 5.31 | 5.31 | 5.31 | 33,700 |
| 08 May 2024 | 5.28 | 5.55 | 5.06 | 5.32 | 5.32 | 19,700 |
| 07 May 2024 | 5.22 | 5.55 | 5.22 | 5.46 | 5.46 | 17,900 |
| 06 May 2024 | 5.18 | 5.46 | 5.18 | 5.25 | 5.25 | 13,400 |
| 03 May 2024 | 5.07 | 5.41 | 5.06 | 5.25 | 5.25 | 19,700 |
| 02 May 2024 | 5.10 | 5.22 | 5.01 | 5.07 | 5.07 | 15,500 |
| 01 May 2024 | 5.24 | 5.24 | 5.02 | 5.20 | 5.20 | 8,200 |
| 30 Apr 2024 | 5.31 | 5.32 | 5.01 | 5.24 | 5.24 | 9,900 |
| 29 Apr 2024 | 5.39 | 5.50 | 5.25 | 5.30 | 5.30 | 10,100 |
| 26 Apr 2024 | 5.49 | 5.60 | 5.17 | 5.22 | 5.22 | 15,300 |
| 25 Apr 2024 | 5.54 | 5.62 | 5.46 | 5.49 | 5.49 | 9,500 |
| 24 Apr 2024 | 5.51 | 5.62 | 5.45 | 5.62 | 5.62 | 6,900 |
| 23 Apr 2024 | 5.50 | 5.62 | 5.36 | 5.57 | 5.57 | 11,600 |
| 22 Apr 2024 | 5.52 | 5.52 | 5.39 | 5.40 | 5.40 | 2,800 |
| 19 Apr 2024 | 5.41 | 5.56 | 5.27 | 5.29 | 5.29 | 8,800 |
| 18 Apr 2024 | 5.60 | 5.60 | 5.26 | 5.33 | 5.33 | 2,400 |
| 17 Apr 2024 | 5.49 | 5.61 | 5.34 | 5.51 | 5.51 | 3,700 |
| 16 Apr 2024 | 5.25 | 5.69 | 5.10 | 5.49 | 5.49 | 21,400 |
| 15 Apr 2024 | 5.21 | 5.47 | 5.21 | 5.26 | 5.26 | 13,000 |
| 12 Apr 2024 | 5.14 | 5.45 | 5.14 | 5.31 | 5.31 | 5,100 |
| 11 Apr 2024 | 5.22 | 5.38 | 5.10 | 5.22 | 5.22 | 4,200 |
| 10 Apr 2024 | 5.45 | 5.49 | 5.01 | 5.21 | 5.21 | 34,900 |
| 09 Apr 2024 | 5.52 | 5.58 | 5.38 | 5.56 | 5.56 | 6,900 |
| 08 Apr 2024 | 5.32 | 5.57 | 5.27 | 5.55 | 5.55 | 19,100 |
| 05 Apr 2024 | 5.58 | 5.58 | 5.17 | 5.44 | 5.44 | 11,800 |
| 04 Apr 2024 | 5.50 | 5.58 | 5.49 | 5.56 | 5.56 | 4,600 |
| 03 Apr 2024 | 5.40 | 5.51 | 5.40 | 5.51 | 5.51 | 11,000 |
| 02 Apr 2024 | 5.39 | 5.54 | 5.39 | 5.42 | 5.42 | 15,100 |
| 01 Apr 2024 | 5.50 | 5.59 | 5.38 | 5.38 | 5.38 | 17,800 |
| 28 Mar 2024 | 5.43 | 5.57 | 5.43 | 5.45 | 5.45 | 4,900 |
| 27 Mar 2024 | 5.44 | 5.62 | 5.37 | 5.41 | 5.41 | 12,600 |
| 26 Mar 2024 | 5.50 | 5.67 | 5.13 | 5.44 | 5.44 | 7,500 |
| 25 Mar 2024 | 5.30 | 5.69 | 5.30 | 5.47 | 5.47 | 48,200 |
| 22 Mar 2024 | 5.18 | 5.54 | 5.18 | 5.35 | 5.35 | 16,000 |
| 21 Mar 2024 | 5.27 | 5.39 | 5.02 | 5.27 | 5.27 | 86,300 |
| 20 Mar 2024 | 5.25 | 5.47 | 5.25 | 5.35 | 5.35 | 8,000 |
| 19 Mar 2024 | 5.25 | 5.41 | 5.25 | 5.25 | 5.25 | 9,200 |
| 18 Mar 2024 | 5.40 | 5.55 | 5.25 | 5.25 | 5.25 | 20,500 |
| 15 Mar 2024 | 5.35 | 5.67 | 5.35 | 5.38 | 5.38 | 28,900 |
| 14 Mar 2024 | 5.35 | 5.74 | 5.30 | 5.35 | 5.35 | 47,100 |
| 13 Mar 2024 | 4.70 | 5.54 | 4.70 | 5.37 | 5.37 | 66,000 |
| 12 Mar 2024 | 5.51 | 5.74 | 3.72 | 4.62 | 4.62 | 137,400 |
| 11 Mar 2024 | 5.26 | 5.63 | 5.23 | 5.52 | 5.52 | 25,600 |
| 08 Mar 2024 | 5.05 | 5.50 | 5.05 | 5.32 | 5.32 | 30,800 |
| 07 Mar 2024 | 4.66 | 5.09 | 4.01 | 5.01 | 5.01 | 57,500 |
| 06 Mar 2024 | 4.55 | 4.80 | 4.47 | 4.63 | 4.63 | 40,900 |
| 05 Mar 2024 | 4.23 | 4.90 | 4.23 | 4.54 | 4.54 | 128,100 |
| 04 Mar 2024 | 4.00 | 4.40 | 3.98 | 4.33 | 4.33 | 60,300 |
| 01 Mar 2024 | 3.94 | 4.00 | 3.75 | 3.87 | 3.87 | 24,600 |
| 29 Feb 2024 | 3.88 | 4.00 | 3.87 | 3.91 | 3.91 | 10,800 |
| 28 Feb 2024 | 3.81 | 3.89 | 3.75 | 3.88 | 3.88 | 5,800 |
| 27 Feb 2024 | 3.80 | 3.89 | 3.74 | 3.87 | 3.87 | 5,200 |
| 26 Feb 2024 | 3.76 | 3.99 | 3.76 | 3.85 | 3.85 | 21,000 |
| 23 Feb 2024 | 3.88 | 3.88 | 3.71 | 3.85 | 3.85 | 6,500 |
| 22 Feb 2024 | 3.88 | 3.94 | 3.80 | 3.81 | 3.81 | 10,900 |
| 21 Feb 2024 | 3.86 | 3.97 | 3.80 | 3.85 | 3.85 | 11,900 |
| 20 Feb 2024 | 4.05 | 4.05 | 3.85 | 3.98 | 3.98 | 12,000 |
| 16 Feb 2024 | 4.01 | 4.09 | 3.86 | 4.00 | 4.00 | 22,200 |
| 15 Feb 2024 | 4.12 | 4.12 | 3.96 | 4.08 | 4.08 | 6,100 |
| 14 Feb 2024 | 4.06 | 4.12 | 3.96 | 4.12 | 4.12 | 5,000 |
| 13 Feb 2024 | 3.85 | 3.94 | 3.81 | 3.93 | 3.93 | 6,200 |
| 12 Feb 2024 | 4.12 | 4.23 | 3.94 | 3.94 | 3.94 | 20,900 |
| 09 Feb 2024 | 4.17 | 4.28 | 4.17 | 4.20 | 4.20 | 10,000 |
| 08 Feb 2024 | 4.48 | 4.48 | 3.94 | 4.17 | 4.17 | 19,600 |
| 07 Feb 2024 | 4.47 | 4.51 | 4.40 | 4.48 | 4.48 | 7,700 |
| 06 Feb 2024 | 4.50 | 4.60 | 4.38 | 4.49 | 4.49 | 15,400 |
| 05 Feb 2024 | 4.34 | 4.84 | 3.86 | 4.44 | 4.44 | 64,900 |
| 02 Feb 2024 | 4.49 | 4.49 | 4.22 | 4.28 | 4.28 | 15,900 |
| 01 Feb 2024 | 4.15 | 4.45 | 4.09 | 4.45 | 4.45 | 22,800 |
| 31 Jan 2024 | 4.00 | 4.22 | 3.98 | 4.15 | 4.15 | 9,900 |
| 30 Jan 2024 | 3.97 | 4.00 | 3.86 | 3.95 | 3.95 | 9,800 |
| 29 Jan 2024 | 3.53 | 3.95 | 3.53 | 3.90 | 3.90 | 38,900 |
| 26 Jan 2024 | 3.62 | 3.70 | 3.41 | 3.62 | 3.62 | 22,200 |
| 25 Jan 2024 | 3.40 | 3.55 | 3.40 | 3.55 | 3.55 | 11,400 |
| 24 Jan 2024 | 3.38 | 3.55 | 3.29 | 3.46 | 3.46 | 30,900 |
| 23 Jan 2024 | 3.48 | 3.65 | 3.34 | 3.40 | 3.40 | 20,600 |
| 22 Jan 2024 | 3.25 | 3.52 | 3.25 | 3.33 | 3.33 | 9,100 |
| 19 Jan 2024 | 3.27 | 3.32 | 3.06 | 3.30 | 3.30 | 6,300 |
| 18 Jan 2024 | 3.46 | 3.46 | 3.30 | 3.31 | 3.31 | 7,400 |
| 17 Jan 2024 | 3.52 | 3.58 | 3.40 | 3.40 | 3.40 | 16,200 |
| 16 Jan 2024 | 3.54 | 3.69 | 3.52 | 3.52 | 3.52 | 5,800 |
| 12 Jan 2024 | 3.55 | 3.55 | 3.52 | 3.54 | 3.54 | 2,700 |
| 11 Jan 2024 | 3.59 | 3.59 | 3.51 | 3.52 | 3.52 | 8,300 |
| 10 Jan 2024 | 3.50 | 3.70 | 3.50 | 3.52 | 3.52 | 15,500 |
| 09 Jan 2024 | 3.73 | 3.73 | 3.55 | 3.55 | 3.55 | 8,600 |
| 08 Jan 2024 | 3.64 | 3.64 | 3.58 | 3.58 | 3.58 | 3,900 |
| 05 Jan 2024 | 3.58 | 3.67 | 3.52 | 3.59 | 3.59 | 22,500 |
| 04 Jan 2024 | 3.68 | 3.71 | 3.51 | 3.57 | 3.57 | 28,900 |
| 03 Jan 2024 | 3.59 | 3.59 | 3.51 | 3.56 | 3.56 | 6,700 |
| 02 Jan 2024 | 3.60 | 3.81 | 3.60 | 3.60 | 3.60 | 7,300 |
| 29 Dec 2023 | 3.59 | 3.71 | 3.50 | 3.56 | 3.56 | 34,100 |
| 28 Dec 2023 | 3.62 | 3.62 | 3.54 | 3.59 | 3.59 | 38,600 |
| 27 Dec 2023 | 3.72 | 3.76 | 3.50 | 3.63 | 3.63 | 23,300 |
| 26 Dec 2023 | 3.59 | 3.77 | 3.56 | 3.66 | 3.66 | 23,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.