AIRG - Airgain, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201912.4312.5312.3412.4612.4616,877
Sep 16, 201912.4912.6212.2312.5612.5663,300
Sep 13, 201912.4012.7412.1012.5712.5775,800
Sep 12, 201912.5912.8812.1912.2612.2689,300
Sep 11, 201912.2412.6911.9712.5712.5750,900
Sep 10, 201911.6012.2511.1812.1812.1887,500
Sep 09, 201910.9411.3110.8611.1711.1767,100
Sep 06, 201911.0411.2410.8610.9810.9874,600
Sep 05, 201910.9511.2110.7911.0111.0184,300
Sep 04, 201910.6510.9610.5610.7710.7791,400
Sep 03, 201911.0311.1910.5510.6510.65105,200
Aug 30, 201911.2411.3410.9811.2311.2333,600
Aug 29, 201911.0311.4611.0311.1911.1931,100
Aug 28, 201910.7911.2010.5611.0611.0669,400
Aug 27, 201911.2111.2110.7510.7910.7941,100
Aug 26, 201911.1311.3410.9311.1911.1932,700
Aug 23, 201911.3411.4310.6110.9810.9871,300
Aug 22, 201911.6011.6111.2511.3711.3736,300
Aug 21, 201911.9011.9011.6111.6311.6335,800
Aug 20, 201911.7411.8911.6511.8011.8076,500
Aug 19, 201911.9711.9711.7511.7911.7983,300
Aug 16, 201911.6611.9911.6611.8011.8023,700
Aug 15, 201911.8012.0011.4511.5911.5967,900
Aug 14, 201912.2512.2511.5911.8511.8571,700
Aug 13, 201912.1012.4812.0012.4112.4176,800
Aug 12, 201911.8112.4011.7712.0712.0777,500
Aug 09, 201910.5611.8610.5611.7211.72277,500
Aug 08, 201911.5411.6710.8611.1611.16103,200
Aug 07, 201911.3511.9111.3211.6011.60131,500
Aug 06, 201911.3711.6311.1411.3011.3092,800
Aug 05, 201911.6811.8711.3411.4011.4089,200
Aug 02, 201912.4212.5011.9011.9711.9746,000
Aug 01, 201913.0613.2312.6412.6912.6952,900
Jul 31, 201913.2813.4312.9812.9812.9871,000
Jul 30, 201912.7913.3412.7913.2613.2660,300
Jul 29, 201913.1113.3712.7612.9412.9431,300
Jul 26, 201913.2613.4313.1413.2413.2442,600
Jul 25, 201913.1213.4112.8913.2613.2667,400
Jul 24, 201912.5513.1612.5513.1113.11140,600
Jul 23, 201912.9112.9112.3012.5612.56109,100
Jul 22, 201913.2513.4112.7512.9112.91106,600
Jul 19, 201913.5713.6213.0013.2913.29108,600
Jul 18, 201914.2214.3313.4513.6213.62123,300
Jul 17, 201914.1314.3913.9714.2714.2733,600
Jul 16, 201914.3514.8214.1014.2014.2073,600
Jul 15, 201914.2914.6014.1414.4314.4351,400
Jul 12, 201914.4414.8114.3514.3914.3956,000
Jul 11, 201914.5815.1014.4814.5314.5352,100
Jul 10, 201914.3514.6614.2314.6414.6442,800
Jul 09, 201914.0614.3614.0314.3214.3281,100
Jul 08, 201914.5014.5014.0814.2014.2045,300
Jul 05, 201914.5914.6114.3614.5014.5039,900
Jul 03, 201914.4014.6614.2314.6114.6138,500
Jul 02, 201914.8514.8614.2614.4014.40101,500
Jul 01, 201914.2114.9514.2114.8414.84136,100
Jun 28, 201913.9714.6513.3014.1514.151,142,700
Jun 27, 201913.4914.2213.4314.0514.0575,400
Jun 26, 201913.6213.9913.4813.5713.5779,600
Jun 25, 201914.0614.1013.5913.6813.6884,700
Jun 24, 201914.6014.7013.5413.5813.58160,000
Jun 21, 201915.0915.1114.5914.7814.7881,400
Jun 20, 201914.5315.4514.4915.0715.07160,200
Jun 19, 201913.9114.4613.7014.2714.27103,400
Jun 18, 201914.0314.1013.6113.9113.9197,800
Jun 17, 201914.5515.0513.7213.8613.86285,300
Jun 14, 201914.1914.6414.1014.5114.51110,500
Jun 13, 201914.4514.6314.0414.2214.22105,200
Jun 12, 201913.8514.5413.7414.4514.45135,000
Jun 11, 201913.5613.9813.2913.8813.88262,500
Jun 10, 201913.7514.0013.1913.3813.38158,500
Jun 07, 201913.6413.9413.4013.6713.67148,600
Jun 06, 201913.3113.7812.9313.6113.61269,000
Jun 05, 201913.4113.5913.2013.3913.3982,200
Jun 04, 201912.6513.3612.5513.2313.23126,200
Jun 03, 201912.8013.1812.2312.5812.58179,100
May 31, 201913.0713.1312.5812.8212.82109,100
May 30, 201912.9013.6012.9013.3313.3393,500
May 29, 201913.4213.6012.7812.8712.87127,000
May 28, 201913.2413.8513.2413.6513.6579,400
May 24, 201913.2613.5213.0113.2413.2495,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...