Airgain Inc (AIRG) Historical Stock Data
6.99 ↑0.10 (1.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AIRG is down -1.05% a day on average. There have been 12 days where Airgain Inc closed green and 18 days where AIRG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 6.85 | 6.99 | ↑$0.14 (2.04%) | 6.75 | 7.03 | 81K |
| 2024-12-19 | 7.26 | 6.89 | ↓$0.37 (-5.10%) | 6.83 | 7.38 | 42.50K |
| 2024-12-18 | 7.60 | 7.24 | ↓$0.36 (-4.74%) | 7.00 | 7.85 | 39.77K |
| 2024-12-17 | 7.84 | 7.51 | ↓$0.33 (-4.21%) | 7.37 | 7.90 | 67.28K |
| 2024-12-16 | 8.25 | 8.01 | ↓$0.24 (-2.91%) | 7.91 | 8.25 | 25.54K |
| 2024-12-13 | 8.29 | 8.14 | ↓$0.15 (-1.81%) | 7.88 | 8.50 | 33.73K |
| 2024-12-12 | 8.45 | 8.29 | ↓$0.16 (-1.89%) | 8.25 | 8.53 | 27.70K |
| 2024-12-11 | 8.69 | 8.46 | ↓$0.23 (-2.65%) | 8.30 | 8.73 | 14.56K |
| 2024-12-10 | 8.80 | 8.64 | ↓$0.16 (-1.82%) | 8.50 | 8.83 | 30.38K |
| 2024-12-09 | 9.00 | 8.81 | ↓$0.19 (-2.11%) | 8.55 | 9.03 | 23.70K |
| 2024-12-06 | 8.79 | 8.98 | ↑$0.19 (2.16%) | 8.67 | 9.05 | 32.01K |
| 2024-12-05 | 8.83 | 8.79 | ↓$0.04 (-0.45%) | 8.71 | 9.12 | 43.21K |
| 2024-12-04 | 8.86 | 8.86 | ↑$0.00 (0.00%) | 8.86 | 9.10 | 29.88K |
| 2024-12-03 | 9.00 | 8.89 | ↓$0.11 (-1.22%) | 8.80 | 9.05 | 40.78K |
| 2024-12-02 | 8.94 | 9.00 | ↑$0.06 (0.67%) | 8.81 | 9.15 | 84.81K |
| 2024-11-29 | 8.90 | 8.87 | ↓$0.03 (-0.34%) | 8.87 | 9.00 | 11.23K |
| 2024-11-27 | 8.88 | 8.79 | ↓$0.09 (-1.01%) | 8.78 | 9.12 | 23.34K |
| 2024-11-26 | 8.96 | 8.99 | ↑$0.03 (0.33%) | 8.77 | 9.00 | 22.89K |
| 2024-11-25 | 9.19 | 8.94 | ↓$0.25 (-2.72%) | 8.94 | 9.35 | 36.78K |
| 2024-11-22 | 8.67 | 8.95 | ↑$0.28 (3.23%) | 8.67 | 9.15 | 69.94K |
| 2024-11-21 | 8.52 | 8.58 | ↑$0.06 (0.70%) | 8.24 | 8.78 | 34.42K |
| 2024-11-20 | 8.98 | 8.49 | ↓$0.49 (-5.46%) | 8.37 | 8.98 | 33.95K |
| 2024-11-19 | 9.00 | 9.00 | ↑$0.00 (0.00%) | 8.83 | 9.11 | 27.37K |
| 2024-11-18 | 9.42 | 9.03 | ↓$0.39 (-4.14%) | 8.82 | 9.42 | 86.40K |
| 2024-11-15 | 9.45 | 9.35 | ↓$0.10 (-1.06%) | 9.16 | 9.65 | 47.72K |
| 2024-11-14 | 9.35 | 9.53 | ↑$0.18 (1.93%) | 9.32 | 10.00 | 22.21K |
| 2024-11-13 | 9.86 | 9.35 | ↓$0.51 (-5.17%) | 9.12 | 9.93 | 58.29K |
| 2024-11-12 | 10.10 | 10.29 | ↑$0.19 (1.88%) | 10.06 | 10.34 | 81.25K |
| 2024-11-11 | 9.74 | 9.96 | ↑$0.22 (2.26%) | 9.71 | 10.19 | 57.95K |
| 2024-11-08 | 9.38 | 9.59 | ↑$0.21 (2.24%) | 9.25 | 9.72 | 23.25K |
Create an account or log in to view more rows.
$AIRG steady steady n hold
$AIRG my put options are fine
$AIRG up we go
$AIRG never selling
$AIRG I gave in! Bought more 100 shares
$AIRG Growth/Value
$AIRG I like it
$AIRG hint hint this is when you buy a few
$AIRG has just been halted from trading due to volatility.
$AIRG is it time?