Airgain, Inc. (AIRG) NASDAQ

4.37

+0.12(+2.82%)

Updated at September 05 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20254.394.374.374.394.3211,434
September 04, 20254.174.254.254.294.118,249
September 03, 20254.154.224.224.434.1114,619
September 02, 20254.184.154.154.354.0625,319
August 29, 20254.284.244.244.34.1417,401
August 28, 20254.224.274.274.354.1818,400
August 27, 20254.414.184.184.414.1231,212
August 26, 20254.274.354.354.434.278,919
August 25, 20254.344.324.324.54.2545,116
August 22, 20254.294.334.334.494.2612,300
August 21, 20254.464.264.264.624.2358,003
August 20, 20254.444.474.474.554.3826,001
August 19, 20254.474.524.524.574.436,906
August 18, 20254.354.534.534.724.3543,203
August 15, 20254.674.54.54.764.4105,178
August 14, 20254.554.664.664.754.5512,548
August 13, 20254.574.554.554.754.529,744
August 12, 20254.414.514.514.624.413,563
August 11, 20254.514.514.514.634.519,229
August 08, 20254.354.424.424.424.225,524
August 07, 20254.54.334.334.844.3321,421
August 06, 20254.54.334.334.54.2718,670
August 05, 20254.54.524.524.754.511,500
August 04, 20254.44.434.434.824.325,018
August 01, 20254.44.414.414.554.38,344
July 31, 20254.654.464.464.984.4618,765
July 30, 20254.64.714.7154.610,300
July 29, 20254.84.574.574.84.513,434
July 28, 20255.154.84.85.154.7730,700
July 25, 20254.925.045.045.084.7130,804
July 24, 20255.454.914.915.454.8322,958
July 23, 20255.45.225.225.495.0633,000
July 22, 20254.95.415.415.714.851,154
July 21, 20255.344.974.975.344.7574,300
July 18, 20254.374.84.85.854.37417,200
July 17, 20254.254.34.34.434.2521,400
July 16, 20254.214.264.264.394.27,262
July 15, 20254.314.194.194.384.195,200
July 14, 20254.244.254.254.434.234,643
July 11, 20254.224.264.264.44.179,200
July 10, 20254.364.244.244.434.29,000
July 09, 20254.414.264.264.454.1619,167
July 08, 20254.354.434.434.464.3526,447
July 07, 20254.214.314.314.444.2112,000
July 03, 20254.084.214.214.254.0814,700
July 02, 20254.14.124.124.153.9844,716
July 01, 20254.224.144.144.224.0712,212
June 30, 20254.194.184.184.224.1517,425
June 27, 20254.314.184.184.314.085,941
June 26, 20254.34.264.264.44.2317,500
June 25, 20254.294.34.34.44.2512,000
June 24, 20254.24.374.374.384.1716,300
June 23, 20253.984.044.044.23.9810,400
June 20, 20254.063.983.984.153.9850,100
June 18, 20254.02444.19412,400
June 17, 20254444.1346,200
June 16, 20254.184.014.014.184.018,400
June 13, 20254.014.14.14.154.0115,443
June 12, 20254.394.14.14.394.053,900
June 11, 20254.084.134.134.244.061,700