Airgain Inc (AIRG)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.82 | 13.4206219313 | 6.11 | 7.35 | 6.0947 | 37976 | 6.76460085 | CS |
| 4 | 0.28 | 4.21052631579 | 6.65 | 7.35 | 5.62 | 40414 | 6.41207862 | CS |
| 12 | 1.33 | 23.75 | 5.6 | 7.35 | 5.01 | 36989 | 5.765524 | CS |
| 26 | 3.47 | 100.289017341 | 3.46 | 7.35 | 3.0557 | 29031 | 5.31728361 | CS |
| 52 | 1.85 | 36.4173228346 | 5.08 | 7.35 | 1.63 | 31101 | 4.21340317 | CS |
| 156 | -10.22 | -59.5918367347 | 17.15 | 18.74 | 1.63 | 40531 | 8.00499476 | CS |
| 260 | -7.29 | -51.2658227848 | 14.22 | 29.5 | 1.63 | 61337 | 13.01112331 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 6.93 | 0.09 | 1.32 | 6.87 | 7.18 | 6.87 | 5585 |
| 1721255700 | 6.84 | -0.31 | -4.34 | 7.15 | 7.27 | 6.6449999 | 30938 |
| 1721169300 | 7.15 | 0.2 | 2.88 | 6.99 | 7.35 | 6.99 | 33385 |
| 1721082900 | 6.95 | 0.42 | 6.43 | 6.46 | 7.04 | 6.3939 | 57559 |
| 1720823700 | 6.53 | 0.21 | 3.32 | 6.39 | 6.58 | 6.26 | 20764 |
| 1720737300 | 6.32 | 0.28 | 4.64 | 6.11 | 6.615 | 6.0946999 | 47232 |
| 1720650900 | 6.04 | 0.04 | 0.67 | 5.91 | 6.15 | 5.72 | 66544 |
| 1720564500 | 6 | -0.11 | -1.80 | 6.19 | 6.21 | 5.8099999 | 11735 |
| 1720478100 | 6.11 | -0.08 | -1.29 | 6.2 | 6.3368 | 6.09 | 20856 |
| 1720218900 | 6.19 | 0.28 | 4.74 | 6 | 6.29 | 5.9244 | 42113 |
| 1720040640 | 5.91 | 0.21 | 3.68 | 5.76 | 5.98 | 5.75 | 15297 |
| 1719959700 | 5.7 | -0.4 | -6.56 | 6.08 | 6.1 | 5.65 | 33662 |
| 1719873300 | 6.1 | 0.02 | 0.33 | 6.09 | 6.24 | 5.78 | 16918 |
| 1719614100 | 6.08 | 0 | 0.00 | 6.08 | 6.08 | 6.08 | 0 |
| 1719527700 | 6.08 | 0.04 | 0.66 | 6.04 | 6.1571 | 5.79 | 14868 |
| 1719441300 | 6.04 | -0.05 | -0.82 | 6.08 | 6.08 | 5.89 | 12733 |
| 1719354900 | 6.09 | -0.14 | -2.25 | 6.07 | 6.38 | 5.62 | 42345 |
| 1719268500 | 6.23 | -0.17 | -2.66 | 6.45 | 6.5896 | 6.01 | 40822 |
| 1719009300 | 6.4 | -0.46 | -6.71 | 6.87 | 6.87 | 6.05 | 113932 |
| 1718922900 | 6.86 | 0.29 | 4.41 | 6.65 | 7.3172 | 6.62 | 105742 |
| 1718750100 | 6.57 | 0.96 | 17.11 | 5.63 | 7.2 | 5.63 | 140304 |
| 1718663700 | 5.61 | 0.01 | 0.18 | 5.49 | 5.66 | 5.4 | 24088 |
| 1718404500 | 5.6 | -0.04 | -0.71 | 5.61 | 5.65 | 5.335 | 17601 |
| 1718318100 | 5.64 | 0.08 | 1.44 | 5.55 | 5.6499 | 5.42 | 16085 |
| 1718231700 | 5.5599999 | -0.02 | -0.36 | 5.5 | 5.63 | 5.23 | 24816 |
| 1718145300 | 5.58 | 0.33 | 6.29 | 5.23 | 5.59 | 5.2 | 23338 |
| 1718058900 | 5.25 | -0.12 | -2.14 | 5.35 | 5.41 | 5.1001 | 120313 |
| 1717799700 | 5.365 | 0.2 | 3.77 | 5.19 | 5.4499 | 5.19 | 21107 |
| 1717713300 | 5.17 | -0.16 | -3.00 | 5.32 | 5.4 | 5.08 | 253548 |
| 1717626900 | 5.33 | -0.02 | -0.37 | 5.35 | 5.3501 | 5.26 | 19115 |
| 1717540500 | 5.35 | -0.11 | -2.01 | 5.4 | 5.4921 | 5.28 | 22701 |
| 1717454100 | 5.46 | 0.21 | 4.00 | 5.3 | 5.5891 | 5.3 | 71480 |
| 1717194900 | 5.25 | 0.1 | 1.94 | 5.17 | 5.3618 | 5.1675 | 34300 |
| 1717108500 | 5.15 | -0.03 | -0.48 | 5.19 | 5.68 | 5.1 | 62104 |
| 1717022100 | 5.175 | -0.09 | -1.62 | 5.17 | 5.5899 | 5.15 | 22779 |
| 1716935700 | 5.26 | -0.06 | -1.03 | 5.3 | 5.49 | 5.21 | 18603 |
| 1716590100 | 5.315 | 0.17 | 3.20 | 5.33 | 5.62 | 5.19 | 82366 |
| 1716503700 | 5.15 | -0.15 | -2.83 | 5.16 | 5.5029 | 5.09 | 41621 |
| 1716417300 | 5.3 | 0.03 | 0.57 | 5.29 | 5.33 | 5.12 | 11470 |
| 1716330900 | 5.2699999 | 0.17 | 3.33 | 5.18 | 5.41 | 5.18 | 29235 |
| 1716244500 | 5.1 | -0.05 | -0.97 | 5.14 | 5.285 | 5.0586 | 15146 |
| 1715985300 | 5.15 | -0.21 | -3.92 | 5.25 | 5.4699 | 5.15 | 17937 |
| 1715898900 | 5.36 | 0.15 | 2.88 | 5.25 | 5.46 | 5.2005 | 14354 |
| 1715812500 | 5.21 | 0.06 | 1.17 | 5.16 | 5.3 | 5.1055 | 11856 |
| 1715726100 | 5.15 | -0.2 | -3.74 | 5.21 | 5.3 | 5.01 | 17476 |
| 1715639700 | 5.35 | 0 | 0.00 | 5.34 | 5.46 | 5.2401 | 19238 |
| 1715380500 | 5.35 | 0.04 | 0.75 | 5.34 | 5.4277 | 5.21 | 18089 |
| 1715294100 | 5.3099999 | -0.01 | -0.19 | 5.39 | 5.445 | 5.3099999 | 33651 |
| 1715207700 | 5.32 | -0.14 | -2.56 | 5.28 | 5.55 | 5.0609 | 19699 |
| 1715121300 | 5.46 | 0.21 | 4.00 | 5.22 | 5.55 | 5.22 | 17873 |
| 1715034900 | 5.25 | 0 | 0.00 | 5.18 | 5.4597 | 5.18 | 13420 |
| 1714775700 | 5.25 | 0.18 | 3.55 | 5.07 | 5.4074 | 5.0599999 | 19703 |
| 1714689300 | 5.07 | -0.13 | -2.50 | 5.19 | 5.215 | 5.01 | 15461 |
| 1714602900 | 5.2 | -0.04 | -0.76 | 5.24 | 5.24 | 5.0199999 | 8194 |
| 1714516500 | 5.24 | -0.06 | -1.13 | 5.3099999 | 5.32 | 5.01 | 9860 |
| 1714430100 | 5.3 | 0.08 | 1.53 | 5.29 | 5.5 | 5.2501 | 10108 |
| 1714170900 | 5.22 | -0.27 | -4.92 | 5.49 | 5.6032 | 5.17 | 15344 |
| 1714084500 | 5.49 | -0.13 | -2.31 | 5.6 | 5.6199 | 5.46 | 9536 |
| 1713998100 | 5.62 | 0.05 | 0.90 | 5.51 | 5.62 | 5.445 | 6920 |
| 1713911700 | 5.57 | 0.17 | 3.15 | 5.5 | 5.62 | 5.355 | 11594 |
| 1713825300 | 5.4 | 0.11 | 2.08 | 5.24 | 5.5199 | 5.24 | 2840 |
| 1713566100 | 5.29 | -0.04 | -0.75 | 5.41 | 5.5599999 | 5.2699999 | 8824 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
