Airgain, Inc. (AIRG)
NASDAQ: AIRG · Real-Time Price · USD
8.49
-0.51 (-5.67%)
Nov 20, 2024, 4:00 PM EST - Market closed
Airgain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 8.98 | 8.98 | 8.37 | 8.49 | 8.49 | -5.67% | 33,947 |
| Nov 19, 2024 | 9.00 | 9.11 | 8.83 | 9.00 | 9.00 | -0.33% | 27,369 |
| Nov 18, 2024 | 9.42 | 9.42 | 8.82 | 9.03 | 9.03 | -3.42% | 86,464 |
| Nov 15, 2024 | 9.45 | 9.65 | 9.16 | 9.35 | 9.35 | -1.89% | 47,757 |
| Nov 14, 2024 | 9.35 | 10.00 | 9.32 | 9.53 | 9.53 | 1.93% | 22,213 |
| Nov 13, 2024 | 9.86 | 9.93 | 9.12 | 9.35 | 9.35 | -9.14% | 58,286 |
| Nov 12, 2024 | 10.10 | 10.34 | 10.06 | 10.29 | 10.29 | 3.31% | 81,249 |
| Nov 11, 2024 | 9.74 | 10.19 | 9.71 | 9.96 | 9.96 | 3.86% | 57,946 |
| Nov 8, 2024 | 9.38 | 9.72 | 9.25 | 9.59 | 9.59 | 2.35% | 23,254 |
| Nov 7, 2024 | 9.63 | 9.63 | 9.35 | 9.37 | 9.37 | -2.29% | 14,836 |
| Nov 6, 2024 | 9.36 | 9.70 | 9.16 | 9.59 | 9.59 | 4.35% | 37,896 |
| Nov 5, 2024 | 9.15 | 9.35 | 8.85 | 9.19 | 9.19 | -0.11% | 35,978 |
| Nov 4, 2024 | 9.19 | 9.34 | 8.95 | 9.20 | 9.20 | -0.43% | 26,227 |
| Nov 1, 2024 | 9.36 | 9.44 | 9.12 | 9.24 | 9.24 | -0.32% | 12,006 |
| Oct 31, 2024 | 9.41 | 9.46 | 9.00 | 9.27 | 9.27 | -2.42% | 22,106 |
| Oct 30, 2024 | 9.37 | 9.57 | 9.30 | 9.50 | 9.50 | 0.32% | 18,189 |
| Oct 29, 2024 | 9.69 | 9.74 | 9.36 | 9.47 | 9.47 | -2.07% | 25,337 |
| Oct 28, 2024 | 9.36 | 9.75 | 9.20 | 9.67 | 9.67 | 4.77% | 41,976 |
| Oct 25, 2024 | 9.15 | 9.36 | 8.85 | 9.23 | 9.23 | 1.32% | 62,106 |
| Oct 24, 2024 | 8.78 | 9.11 | 8.78 | 9.11 | 9.11 | 3.52% | 27,464 |
| Oct 23, 2024 | 9.00 | 9.08 | 8.80 | 8.80 | 8.80 | -2.55% | 17,482 |
| Oct 22, 2024 | 8.83 | 9.13 | 8.83 | 9.03 | 9.03 | 2.27% | 29,128 |
| Oct 21, 2024 | 9.52 | 9.57 | 8.83 | 8.83 | 8.83 | -6.95% | 44,126 |
| Oct 18, 2024 | 9.22 | 9.58 | 9.10 | 9.49 | 9.49 | 3.83% | 49,884 |
| Oct 17, 2024 | 9.08 | 9.21 | 8.92 | 9.14 | 9.14 | 0.77% | 63,415 |
| Oct 16, 2024 | 9.00 | 9.20 | 8.75 | 9.07 | 9.07 | 1.11% | 33,913 |
| Oct 15, 2024 | 9.30 | 9.35 | 8.72 | 8.97 | 8.97 | -2.71% | 84,908 |
| Oct 14, 2024 | 9.37 | 9.60 | 9.22 | 9.22 | 9.22 | -0.75% | 17,836 |
| Oct 11, 2024 | 8.83 | 9.41 | 8.77 | 9.29 | 9.29 | 6.05% | 17,516 |
| Oct 10, 2024 | 9.42 | 9.55 | 8.75 | 8.76 | 8.76 | -6.71% | 26,880 |
| Oct 9, 2024 | 9.39 | 9.64 | 9.32 | 9.39 | 9.39 | -0.32% | 61,677 |
| Oct 8, 2024 | 9.26 | 9.68 | 9.03 | 9.42 | 9.42 | 2.28% | 100,921 |
| Oct 7, 2024 | 9.00 | 9.44 | 8.99 | 9.21 | 9.21 | 1.77% | 58,292 |
| Oct 4, 2024 | 8.75 | 9.18 | 8.69 | 9.05 | 9.05 | 4.50% | 76,043 |
| Oct 3, 2024 | 8.47 | 8.75 | 8.38 | 8.66 | 8.66 | 2.97% | 52,159 |
| Oct 2, 2024 | 7.92 | 8.50 | 7.92 | 8.41 | 8.41 | 5.92% | 61,826 |
| Oct 1, 2024 | 7.45 | 7.99 | 7.41 | 7.94 | 7.94 | 5.31% | 47,553 |
| Sep 30, 2024 | 7.63 | 7.65 | 7.46 | 7.54 | 7.54 | -1.69% | 14,927 |
| Sep 27, 2024 | 7.74 | 7.80 | 7.52 | 7.67 | 7.67 | 0.26% | 29,474 |
| Sep 26, 2024 | 7.75 | 7.79 | 7.36 | 7.65 | 7.65 | 0.20% | 35,852 |
| Sep 25, 2024 | 7.67 | 7.78 | 7.37 | 7.64 | 7.64 | -0.84% | 23,891 |
| Sep 24, 2024 | 7.27 | 7.85 | 7.27 | 7.70 | 7.70 | 5.34% | 26,360 |
| Sep 23, 2024 | 7.14 | 7.46 | 7.14 | 7.31 | 7.31 | 1.53% | 30,032 |
| Sep 20, 2024 | 7.19 | 7.34 | 7.11 | 7.20 | 7.20 | 0.56% | 64,763 |
| Sep 19, 2024 | 7.23 | 7.30 | 7.12 | 7.16 | 7.16 | 0.14% | 51,574 |
| Sep 18, 2024 | 7.19 | 7.25 | 7.15 | 7.15 | 7.15 | 0.56% | 49,692 |
| Sep 17, 2024 | 7.20 | 7.26 | 7.05 | 7.11 | 7.11 | -1.25% | 94,364 |
| Sep 16, 2024 | 7.29 | 7.40 | 7.16 | 7.20 | 7.20 | -2.04% | 48,976 |
| Sep 13, 2024 | 7.37 | 7.46 | 7.33 | 7.35 | 7.35 | -0.27% | 15,881 |
| Sep 12, 2024 | 7.52 | 7.57 | 7.30 | 7.37 | 7.37 | 0.55% | 8,905 |
| Sep 11, 2024 | 6.81 | 7.60 | 6.81 | 7.33 | 7.33 | -2.01% | 46,241 |
| Sep 10, 2024 | 7.64 | 7.65 | 7.30 | 7.48 | 7.48 | -0.53% | 18,912 |
| Sep 9, 2024 | 7.37 | 7.61 | 7.37 | 7.52 | 7.52 | - | 28,876 |
| Sep 6, 2024 | 7.61 | 7.65 | 7.41 | 7.52 | 7.52 | -0.40% | 39,474 |
| Sep 5, 2024 | 7.47 | 7.80 | 7.47 | 7.55 | 7.55 | - | 36,061 |
| Sep 4, 2024 | 7.41 | 7.60 | 7.41 | 7.55 | 7.55 | 0.53% | 20,070 |
| Sep 3, 2024 | 7.57 | 7.62 | 7.36 | 7.51 | 7.51 | -2.21% | 18,850 |
| Aug 30, 2024 | 7.48 | 7.85 | 7.48 | 7.68 | 7.68 | 4.49% | 27,651 |
| Aug 29, 2024 | 7.40 | 7.66 | 7.35 | 7.35 | 7.35 | 1.38% | 31,672 |
| Aug 28, 2024 | 7.50 | 7.65 | 7.11 | 7.25 | 7.25 | -3.07% | 27,149 |
| Aug 27, 2024 | 7.62 | 7.66 | 7.48 | 7.48 | 7.48 | -2.22% | 14,355 |
| Aug 26, 2024 | 7.65 | 7.94 | 7.56 | 7.65 | 7.65 | -0.13% | 26,503 |
| Aug 23, 2024 | 7.28 | 7.85 | 7.28 | 7.66 | 7.66 | 3.51% | 15,610 |
| Aug 22, 2024 | 7.42 | 7.70 | 7.10 | 7.40 | 7.40 | -0.67% | 105,317 |
| Aug 21, 2024 | 7.49 | 7.75 | 7.32 | 7.45 | 7.45 | -2.74% | 66,831 |
| Aug 20, 2024 | 7.96 | 7.96 | 7.44 | 7.66 | 7.66 | -2.05% | 8,747 |
| Aug 19, 2024 | 7.56 | 8.07 | 7.52 | 7.82 | 7.82 | 3.99% | 72,600 |
| Aug 16, 2024 | 7.84 | 8.00 | 7.39 | 7.52 | 7.52 | -3.09% | 59,648 |
| Aug 15, 2024 | 7.79 | 7.95 | 7.66 | 7.76 | 7.76 | 1.97% | 32,616 |
| Aug 14, 2024 | 7.28 | 7.73 | 7.16 | 7.61 | 7.61 | 4.97% | 18,360 |
| Aug 13, 2024 | 7.24 | 7.36 | 7.12 | 7.25 | 7.25 | 1.40% | 12,921 |
| Aug 12, 2024 | 6.96 | 7.53 | 6.85 | 7.15 | 7.15 | 4.08% | 22,679 |
| Aug 9, 2024 | 6.47 | 7.08 | 6.38 | 6.87 | 6.87 | 5.69% | 21,622 |
| Aug 8, 2024 | 6.53 | 6.63 | 6.24 | 6.50 | 6.50 | 1.72% | 21,922 |
| Aug 7, 2024 | 6.25 | 6.85 | 6.25 | 6.39 | 6.39 | -1.39% | 77,136 |
| Aug 6, 2024 | 6.51 | 6.70 | 6.22 | 6.48 | 6.48 | 0.47% | 29,702 |
| Aug 5, 2024 | 6.11 | 6.54 | 5.84 | 6.45 | 6.45 | 2.22% | 19,107 |
| Aug 2, 2024 | 6.85 | 6.85 | 5.96 | 6.31 | 6.31 | -11.13% | 87,434 |
| Aug 1, 2024 | 7.58 | 7.58 | 7.05 | 7.10 | 7.10 | -5.08% | 16,739 |
| Jul 31, 2024 | 7.29 | 7.60 | 7.29 | 7.48 | 7.48 | 2.89% | 17,939 |
| Jul 30, 2024 | 7.71 | 7.75 | 7.25 | 7.27 | 7.27 | -5.22% | 21,429 |
| Jul 29, 2024 | 7.87 | 7.95 | 7.60 | 7.67 | 7.67 | -0.20% | 43,569 |
| Jul 26, 2024 | 7.57 | 7.88 | 7.40 | 7.69 | 7.69 | 2.47% | 84,126 |
| Jul 25, 2024 | 7.29 | 7.67 | 6.96 | 7.50 | 7.50 | 3.02% | 69,065 |
| Jul 24, 2024 | 6.87 | 7.30 | 6.74 | 7.28 | 7.28 | 5.05% | 41,587 |
| Jul 23, 2024 | 6.85 | 7.00 | 6.68 | 6.93 | 6.93 | 0.29% | 20,984 |
| Jul 22, 2024 | 6.97 | 6.97 | 6.60 | 6.91 | 6.91 | 0.29% | 30,753 |
| Jul 19, 2024 | 6.87 | 6.98 | 6.77 | 6.89 | 6.89 | -0.58% | 8,746 |
| Jul 18, 2024 | 7.18 | 7.18 | 6.88 | 6.93 | 6.93 | 1.32% | 5,586 |
| Jul 17, 2024 | 7.15 | 7.24 | 6.65 | 6.84 | 6.84 | -4.34% | 30,938 |
| Jul 16, 2024 | 6.99 | 7.35 | 6.99 | 7.15 | 7.15 | 2.88% | 33,390 |
| Jul 15, 2024 | 6.46 | 7.04 | 6.39 | 6.95 | 6.95 | 6.43% | 57,559 |
| Jul 12, 2024 | 6.39 | 6.58 | 6.26 | 6.53 | 6.53 | 3.32% | 20,873 |
| Jul 11, 2024 | 6.11 | 6.62 | 6.10 | 6.32 | 6.32 | 4.64% | 47,232 |
| Jul 10, 2024 | 5.91 | 6.15 | 5.72 | 6.04 | 6.04 | 0.67% | 66,544 |
| Jul 9, 2024 | 6.05 | 6.09 | 5.81 | 6.00 | 6.00 | -1.80% | 11,736 |
| Jul 8, 2024 | 6.20 | 6.34 | 6.09 | 6.11 | 6.11 | -1.29% | 20,856 |
| Jul 5, 2024 | 6.00 | 6.29 | 5.92 | 6.19 | 6.19 | 4.74% | 42,113 |
| Jul 3, 2024 | 5.76 | 5.96 | 5.75 | 5.91 | 5.91 | 3.68% | 15,297 |
| Jul 2, 2024 | 6.08 | 6.08 | 5.65 | 5.70 | 5.70 | -6.56% | 33,724 |