Airgain Inc (AIRG)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.4 | -18.6666666667 | 7.5 | 7.6 | 6.02 | 32718 | 7.13489364 | CS |
| 4 | -2.69 | -30.6029579067 | 8.79 | 9.05 | 6.02 | 32977 | 7.56712711 | CS |
| 12 | -2.73 | -30.9173272933 | 8.83 | 10.34 | 6.02 | 36443 | 8.73816431 | CS |
| 26 | 0.34 | 5.90277777778 | 5.76 | 10.34 | 5.72 | 37293 | 8.02479408 | CS |
| 52 | 2.51 | 69.9164345404 | 3.59 | 10.34 | 3.0557 | 32237 | 6.82328182 | CS |
| 156 | -4.55 | -42.7230046948 | 10.65 | 11.4 | 1.63 | 37178 | 7.00141237 | CS |
| 260 | -4.49 | -42.3984891407 | 10.59 | 29.5 | 1.63 | 59264 | 12.92678593 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735860900 | 6.82 | -0.24 | -3.40 | 7.23 | 7.23 | 6.66 | 17604 |
| 1735688100 | 7.06 | -0.21 | -2.89 | 7.19 | 7.295 | 6.7643 | 34332 |
| 1735601700 | 7.27 | 0.11 | 1.54 | 7.22 | 7.6 | 6.94 | 50043 |
| 1735342500 | 7.16 | -0.4 | -5.29 | 7.45 | 7.6122 | 6.95 | 32450 |
| 1735256100 | 7.56 | 0.51 | 7.23 | 6.96 | 7.67 | 6.96 | 19731 |
| 1735077840 | 7.05 | -0.08 | -1.12 | 7.06 | 7.14 | 7 | 13434 |
| 1734996900 | 7.13 | 0.14 | 2.00 | 6.96 | 7.17 | 6.88 | 26807 |
| 1734737700 | 6.99 | 0.1 | 1.45 | 6.85 | 7.03 | 6.75 | 80996 |
| 1734651300 | 6.89 | -0.35 | -4.83 | 7.26 | 7.3766 | 6.83 | 42498 |
| 1734564900 | 7.24 | -0.27 | -3.60 | 7.6 | 7.8463 | 7 | 39774 |
| 1734478500 | 7.51 | -0.5 | -6.24 | 7.84 | 7.9 | 7.37 | 67279 |
| 1734392100 | 8.01 | -0.13 | -1.60 | 8.14 | 8.28 | 7.91 | 25537 |
| 1734132900 | 8.14 | -0.15 | -1.81 | 8.2899999 | 8.5 | 7.8841 | 33731 |
| 1734046500 | 8.2899999 | -0.17 | -2.01 | 8.45 | 8.5279 | 8.25 | 27695 |
| 1733960100 | 8.46 | -0.18 | -2.08 | 8.69 | 8.7285 | 8.3 | 14563 |
| 1733873700 | 8.64 | -0.17 | -1.93 | 8.8 | 8.8255 | 8.5 | 30382 |
| 1733787300 | 8.81 | -0.17 | -1.89 | 9 | 9.03 | 8.55 | 23700 |
| 1733528100 | 8.98 | 0.19 | 2.16 | 8.7899999 | 9.05 | 8.6649999 | 32013 |
| 1733441700 | 8.7899999 | -0.07 | -0.79 | 8.83 | 9.1199999 | 8.705 | 43213 |
| 1733355300 | 8.86 | -0.03 | -0.34 | 8.86 | 9.1 | 8.86 | 29876 |
| 1733268900 | 8.89 | -0.11 | -1.22 | 9 | 9.05 | 8.8001 | 40784 |
| 1733182500 | 9 | 0.13 | 1.47 | 8.94 | 9.1525 | 8.81 | 84808 |
| 1732917840 | 8.8699999 | 0.08 | 0.91 | 8.9 | 9 | 8.7899999 | 11229 |
| 1732750500 | 8.7899999 | -0.2 | -2.22 | 8.88 | 9.1199999 | 8.78 | 23340 |
| 1732664100 | 8.99 | 0.05 | 0.56 | 8.96 | 9.14 | 8.77 | 22891 |
| 1732577700 | 8.94 | -0.01 | -0.11 | 9.19 | 9.3494 | 8.94 | 36767 |
| 1732318500 | 8.95 | 0.37 | 4.31 | 8.67 | 9.15 | 8.67 | 69935 |
| 1732232100 | 8.58 | 0.09 | 1.06 | 8.52 | 8.78 | 8.24 | 34415 |
| 1732145700 | 8.49 | -0.51 | -5.67 | 8.98 | 8.9808 | 8.3699999 | 33923 |
| 1732059300 | 9 | -0.03 | -0.33 | 9 | 9.11 | 8.83 | 27369 |
| 1731972900 | 9.03 | -0.32 | -3.42 | 9.42 | 9.42 | 8.82 | 86404 |
| 1731713700 | 9.35 | -0.18 | -1.89 | 9.45 | 9.65 | 9.1601 | 47682 |
| 1731627300 | 9.53 | 0.18 | 1.93 | 9.35 | 10 | 9.32 | 22213 |
| 1731540900 | 9.35 | -0.94 | -9.14 | 9.86 | 9.93 | 9.1199999 | 58286 |
| 1731454500 | 10.29 | 0.33 | 3.31 | 10.1 | 10.34 | 10.06 | 80242 |
| 1731368100 | 9.96 | 0.37 | 3.86 | 9.74 | 10.1899 | 9.71 | 57896 |
| 1731108900 | 9.59 | 0.22 | 2.35 | 9.38 | 9.72 | 9.25 | 23254 |
| 1731022500 | 9.3699999 | -0.22 | -2.29 | 9.63 | 9.63 | 9.35 | 14836 |
| 1730936100 | 9.59 | 0.4 | 4.35 | 9.36 | 9.7 | 9.155 | 37470 |
| 1730849700 | 9.19 | -0.01 | -0.11 | 9.15 | 9.3522 | 8.85 | 35978 |
| 1730763300 | 9.2 | -0.04 | -0.43 | 9.19 | 9.342 | 8.9519 | 26177 |
| 1730500500 | 9.24 | -0.03 | -0.32 | 9.36 | 9.434899 | 9.1199999 | 12006 |
| 1730414100 | 9.27 | -0.23 | -2.42 | 9.41 | 9.46 | 9 | 22106 |
| 1730327700 | 9.5 | 0.03 | 0.32 | 9.3699999 | 9.565 | 9.3 | 18189 |
| 1730241300 | 9.47 | -0.2 | -2.07 | 9.69 | 9.74 | 9.36 | 25337 |
| 1730154900 | 9.67 | 0.44 | 4.77 | 9.36 | 9.75 | 9.2 | 41975 |
| 1729895700 | 9.23 | 0.12 | 1.32 | 9.15 | 9.36 | 8.8467 | 62106 |
| 1729809300 | 9.11 | 0.31 | 3.52 | 8.78 | 9.11 | 8.78 | 27464 |
| 1729722900 | 8.8 | -0.23 | -2.55 | 9 | 9.0778 | 8.8 | 17482 |
| 1729636500 | 9.03 | 0.2 | 2.27 | 8.83 | 9.126 | 8.83 | 29128 |
| 1729550100 | 8.83 | -0.66 | -6.95 | 9.52 | 9.5741 | 8.83 | 44126 |
| 1729290900 | 9.49 | 0.35 | 3.83 | 9.22 | 9.58 | 9.1 | 49884 |
| 1729204500 | 9.14 | 0.07 | 0.77 | 9.08 | 9.27 | 8.92 | 63415 |
| 1729118100 | 9.07 | 0.1 | 1.11 | 9 | 9.1997 | 8.75 | 33901 |
| 1729031700 | 8.97 | -0.25 | -2.71 | 9.3 | 9.365 | 8.72 | 84895 |
| 1728945300 | 9.22 | -0.07 | -0.75 | 9.3699999 | 9.6 | 9.22 | 17836 |
| 1728686100 | 9.2899999 | 0.53 | 6.05 | 8.77 | 9.41 | 8.77 | 17514 |
| 1728599700 | 8.76 | -0.63 | -6.71 | 9.42 | 9.5494 | 8.75 | 26880 |
| 1728513300 | 9.39 | -0.03 | -0.32 | 9.39 | 9.64 | 9.315 | 61674 |
| 1728426900 | 9.42 | 0.21 | 2.28 | 9.26 | 9.678 | 9.03 | 100921 |
| 1728340500 | 9.21 | 0.16 | 1.77 | 9 | 9.44 | 8.99 | 58252 |
| 1728081300 | 9.05 | 0.39 | 4.50 | 8.75 | 9.18 | 8.6851 | 76004 |
| 1727994900 | 8.66 | 0.25 | 2.97 | 8.47 | 8.75 | 8.375 | 52159 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
