Airgain Inc (AIRG) Historical Stock Data
5.51 ↑0.02 (0.36%)
As of April 16, 2024, 1:38pm EST.
Historical Data
In the past 30 trading days, AIRG is up 1.04% a day on average. There have been 22 days where Airgain Inc closed green and 8 days where AIRG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 5.49 | 5.51 | ↑$0.02 (0.36%) | 5.34 | 5.61 | 3.73K |
| 2024-04-16 | 5.25 | 5.49 | ↑$0.24 (4.57%) | 5.10 | 5.69 | 21.44K |
| 2024-04-15 | 5.21 | 5.26 | ↑$0.05 (0.96%) | 5.21 | 5.47 | 12.99K |
| 2024-04-12 | 5.14 | 5.31 | ↑$0.17 (3.31%) | 5.14 | 5.45 | 5.15K |
| 2024-04-11 | 5.22 | 5.22 | ↓$0.00 (-0.10%) | 5.10 | 5.38 | 4.21K |
| 2024-04-10 | 5.45 | 5.21 | ↓$0.24 (-4.40%) | 5.01 | 5.49 | 34.90K |
| 2024-04-09 | 5.52 | 5.56 | ↑$0.04 (0.72%) | 5.38 | 5.58 | 6.86K |
| 2024-04-08 | 5.32 | 5.55 | ↑$0.23 (4.32%) | 5.27 | 5.57 | 19.12K |
| 2024-04-05 | 5.58 | 5.44 | ↓$0.14 (-2.51%) | 5.17 | 5.58 | 11.76K |
| 2024-04-04 | 5.50 | 5.56 | ↑$0.06 (1.09%) | 5.49 | 5.58 | 4.64K |
| 2024-04-03 | 5.40 | 5.51 | ↑$0.11 (2.04%) | 5.40 | 5.51 | 11K |
| 2024-04-02 | 5.39 | 5.42 | ↑$0.03 (0.56%) | 5.39 | 5.54 | 15.10K |
| 2024-04-01 | 5.50 | 5.38 | ↓$0.12 (-2.18%) | 5.38 | 5.59 | 17.80K |
| 2024-03-28 | 5.43 | 5.45 | ↑$0.02 (0.37%) | 5.43 | 5.57 | 4.89K |
| 2024-03-27 | 5.44 | 5.41 | ↓$0.03 (-0.55%) | 5.37 | 5.62 | 12.63K |
| 2024-03-26 | 5.50 | 5.44 | ↓$0.06 (-1.09%) | 5.13 | 5.67 | 7.54K |
| 2024-03-25 | 5.30 | 5.47 | ↑$0.17 (3.21%) | 5.30 | 5.69 | 48.18K |
| 2024-03-22 | 5.18 | 5.35 | ↑$0.17 (3.28%) | 5.18 | 5.54 | 15.98K |
| 2024-03-21 | 5.27 | 5.27 | ↑$0.00 (0.00%) | 5.02 | 5.39 | 86.30K |
| 2024-03-20 | 5.25 | 5.35 | ↑$0.10 (1.90%) | 5.25 | 5.47 | 8.03K |
| 2024-03-19 | 5.25 | 5.25 | ↑$0.00 (0.00%) | 5.25 | 5.41 | 9.15K |
| 2024-03-18 | 5.40 | 5.25 | ↓$0.15 (-2.78%) | 5.25 | 5.55 | 20.50K |
| 2024-03-15 | 5.35 | 5.38 | ↑$0.03 (0.56%) | 5.35 | 5.67 | 28.87K |
| 2024-03-14 | 5.35 | 5.35 | ↑$0.00 (0.00%) | 5.30 | 5.74 | 47.14K |
| 2024-03-13 | 4.70 | 5.37 | ↑$0.67 (14.26%) | 4.70 | 5.54 | 65.97K |
| 2024-03-12 | 5.51 | 4.62 | ↓$0.89 (-16.15%) | 3.72 | 5.74 | 137.64K |
| 2024-03-11 | 5.26 | 5.52 | ↑$0.26 (4.94%) | 5.23 | 5.63 | 25.76K |
| 2024-03-08 | 5.05 | 5.32 | ↑$0.27 (5.35%) | 5.05 | 5.50 | 30.79K |
| 2024-03-07 | 4.66 | 5.01 | ↑$0.35 (7.51%) | 4.01 | 5.09 | 57.48K |
| 2024-03-06 | 4.55 | 4.63 | ↑$0.08 (1.76%) | 4.47 | 4.80 | 37.81K |
Create an account or log in to view more rows.
$AIRG hint hint this is when you buy a few
$AIRG has just been halted from trading due to volatility.
$AIRG is it time?
$AIRG get ready bears and bulls
$AIRG let’s ride
$AIRG we back
$AIRG has just been halted from trading due to volatility.
$AIRG has just been halted from trading due to volatility.
$AIRG this sell-off is meh.
$AIRG looking ready to breakout soon.