AIRG - Airgain, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201913.0413.4712.9013.2413.2487,200
May 22, 201913.3213.8213.0313.1013.10102,600
May 21, 201913.5013.9913.3513.4813.4897,500
May 20, 201913.5513.9913.2513.5413.54170,500
May 17, 201914.3514.4413.8413.8813.8871,700
May 16, 201914.8214.9914.3614.5414.5483,500
May 15, 201914.8915.2714.8014.8814.88168,500
May 14, 201914.4115.2014.2515.0015.00183,900
May 13, 201915.0315.0314.1414.5114.51219,800
May 10, 201913.2515.6612.5015.4215.42488,800
May 09, 201915.9916.9015.5115.7215.72228,200
May 08, 201916.3116.3915.8916.2216.22108,100
May 07, 201915.6516.4615.6216.2016.20119,200
May 06, 201916.0416.6215.4315.7415.74122,400
May 03, 201915.7116.3715.6816.2516.2593,500
May 02, 201916.0516.2615.6115.6815.6884,300
May 01, 201916.0016.5715.8816.1116.11102,500
Apr 30, 201915.5016.1415.4715.9715.97127,300
Apr 29, 201915.9816.0315.2015.4415.44104,200
Apr 26, 201915.2416.0715.0115.9915.99124,200
Apr 25, 201916.2016.2014.8815.3415.34127,800
Apr 24, 201916.2816.7115.8116.2216.22109,500
Apr 23, 201915.3916.6115.1116.2616.26127,100
Apr 22, 201915.3716.0915.1015.7815.78129,500
Apr 18, 201916.2916.4713.5115.4515.45612,800
Apr 17, 201916.9717.2516.2516.4816.48286,800
Apr 16, 201916.1517.0215.8816.7916.79359,300
Apr 15, 201915.9816.2315.5715.9515.95196,300
Apr 12, 201916.0316.3815.5415.9915.99377,800
Apr 11, 201914.8016.1914.6915.7415.74666,600
Apr 10, 201913.8914.9913.8214.6914.69236,600
Apr 09, 201913.2513.9913.1013.8713.87131,900
Apr 08, 201912.6913.8012.6913.2513.25239,800
Apr 05, 201912.6112.7312.5312.6812.68121,600
Apr 04, 201912.8112.8512.5612.6312.6330,700
Apr 03, 201912.7312.8612.6512.8112.8174,500
Apr 02, 201912.4912.8012.2712.7312.7349,600
Apr 01, 201912.8512.8512.4512.5012.5049,500
Mar 29, 201912.5912.8812.5612.8312.8360,600
Mar 28, 201912.6112.6512.4412.6012.6031,600
Mar 27, 201912.8412.8812.5012.6012.6019,500
Mar 26, 201912.6812.8612.5712.8212.8247,200
Mar 25, 201912.6012.7412.3312.5612.5629,400
Mar 22, 201912.7512.8212.3312.7112.7160,200
Mar 21, 201912.5512.9612.5512.8112.8176,700
Mar 20, 201912.9913.0512.5512.5512.5558,600
Mar 19, 201912.9813.0412.8412.9912.9960,100
Mar 18, 201912.7012.9512.5512.8912.89125,700
Mar 15, 201913.1113.1111.7412.7212.72171,100
Mar 14, 201913.2413.2412.9313.1113.1152,800
Mar 13, 201913.2513.4913.1413.3213.3255,000
Mar 12, 201913.6213.6512.9813.2513.2535,300
Mar 11, 201913.3713.5013.2513.5013.5038,300
Mar 08, 201913.5513.5512.6213.2113.2171,600
Mar 07, 201913.2113.5813.0213.5413.5454,500
Mar 06, 201914.0614.0612.7813.0313.0386,300
Mar 05, 201913.9014.1313.6413.9213.92223,900
Mar 04, 201912.8313.8512.5313.8313.83248,200
Mar 01, 201912.7012.9512.6912.8712.8748,100
Feb 28, 201912.6112.7812.4612.6212.6222,600
Feb 27, 201912.6212.9512.6012.6712.6789,700
Feb 26, 201912.2512.7712.2512.6312.6344,400
Feb 25, 201912.3312.4412.0712.2712.2749,400
Feb 22, 201911.9712.3711.9712.3512.3554,100
Feb 21, 201911.8712.3611.7711.9811.9861,000
Feb 20, 201912.2712.4611.8611.8711.8752,400
Feb 19, 201911.8212.3411.6312.2112.21101,100
Feb 15, 201911.0312.1010.7011.8811.88240,600
Feb 14, 20199.7510.759.2710.4910.49136,300
Feb 13, 201910.1410.219.679.749.7477,000
Feb 12, 201910.5710.5910.0110.0410.0471,300
Feb 11, 201910.3710.6310.3710.5010.506,400
Feb 08, 201910.3810.5410.2010.3810.3815,700
Feb 07, 201910.2010.6110.2010.3910.3918,000
Feb 06, 201910.5010.7010.2110.2110.2196,300
Feb 05, 201910.7010.8210.4310.5210.5223,200
Feb 04, 201910.7510.8310.6310.7010.7029,200
Feb 01, 201910.7510.8510.6210.7510.7548,000
Jan 31, 201910.8210.9810.7510.7510.7536,800
Jan 30, 201910.7511.0010.7110.8610.8612,500
Jan 29, 201911.0211.0210.8010.9910.998,300
Jan 28, 201910.8811.0110.7211.0011.006,200
Jan 25, 201910.9811.2810.9011.0111.0113,900
Jan 24, 201910.9511.3110.7810.9910.9948,000
Jan 23, 201911.6111.8110.4210.9710.9744,900
Jan 22, 201911.5911.9411.5611.7111.7117,900
Jan 18, 201911.4911.7711.1311.5911.5941,100
Jan 17, 201911.4011.5811.2811.5011.5034,800
Jan 16, 201911.3811.5711.0811.4611.4632,600
Jan 15, 201910.8011.3610.4611.3611.3648,600
Jan 14, 201910.6310.9510.5410.7410.747,200
Jan 11, 201910.8010.8510.5010.6710.6722,300
Jan 10, 201910.5010.8410.1110.7310.7325,200
Jan 09, 201910.4010.9410.0210.5310.5324,200
Jan 08, 201910.3410.4710.2510.3610.3624,100
Jan 07, 201910.1710.4810.1010.2610.2619,900
Jan 04, 20199.9410.489.9410.1710.1710,300
Jan 03, 201910.0010.439.9310.2310.2310,900
Jan 02, 20199.7910.539.6310.2210.2234,500
Dec 31, 201810.0510.289.519.919.9180,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...