• SPX
  • $5,948.71
  • 0.53 %
  • $31.60
  • DJI
  • $43,870.35
  • 1.06 %
  • $461.88
  • N225
  • $38,303.15
  • 0.73 %
  • $277.05
  • FTSE
  • $8,149.27
  • 0.79 %
  • $64.20
  • IXIC
  • $18,972.42
  • 0.03 %
  • $6.28
Airgain, Inc. (AIRG) Charts

Airgain, Inc. (AIRG) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$8.65

$0.16

(1.86%)

Day's range
$8.25
Day's range
$8.78
  • 5 DAY PERFORMANCE

    -7.49%
  • 1 MONTH PERFORMANCE

    -2.04%
  • 3 MONTH PERFORMANCE

    +16.11%
  • 6 MONTH PERFORMANCE

    +64.14%
  • YEAR-TO-DATE PERFORMANCE

    +142.98%
  • 1 YEAR PERFORMANCE

    +248.79%

Airgain, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/21/2024 $8.52 $8.58   (0.7%) $8.78 $8.24 34,415 $97.99 M
11/20/2024 $8.98 $8.49   (-5.46%) $8.98 $8.37 33,947 $96.06 M
11/19/2024 $9.00 $9.00   (0%) $9.11 $8.83 27,400 $101.84 M
11/18/2024 $9.42 $9.03   (-4.14%) $9.42 $8.82 86,464 $102.17 M
11/15/2024 $9.45 $9.35   (-1.06%) $9.65 $9.16 47,757 $105.80 M
11/14/2024 $9.35 $9.53   (1.93%) $10.00 $9.32 22,213 $107.83 M
11/13/2024 $9.86 $9.35   (-5.17%) $9.93 $9.12 58,300 $105.80 M
11/12/2024 $10.10 $10.29   (1.88%) $10.34 $10.06 81,249 $116.43 M
11/11/2024 $9.74 $9.96   (2.26%) $10.19 $9.71 57,946 $112.70 M
11/08/2024 $9.38 $9.59   (2.24%) $9.72 $9.25 23,300 $104.90 M
11/07/2024 $9.63 $9.37   (-2.7%) $9.63 $9.35 14,836 $102.49 M
11/06/2024 $9.36 $9.59   (2.46%) $9.70 $9.15 37,900 $104.90 M
11/05/2024 $9.15 $9.19   (0.44%) $9.35 $8.85 36,000 $100.52 M
11/04/2024 $9.19 $9.20   (0.11%) $9.34 $8.95 26,227 $100.63 M
11/01/2024 $9.36 $9.24   (-1.28%) $9.43 $9.12 12,006 $101.07 M
10/31/2024 $9.41 $9.27   (-1.49%) $9.46 $9.00 22,106 $101.40 M
10/30/2024 $9.37 $9.50   (1.39%) $9.57 $9.30 18,200 $103.91 M
10/29/2024 $9.69 $9.47   (-2.27%) $9.74 $9.36 25,337 $103.58 M
10/28/2024 $9.36 $9.67   (3.31%) $9.75 $9.20 42,000 $105.77 M
10/25/2024 $9.15 $9.23   (0.87%) $9.36 $8.85 62,106 $100.96 M
10/24/2024 $8.78 $9.11   (3.76%) $9.11 $8.78 27,500 $99.65 M
10/23/2024 $9.00 $8.80   (-2.22%) $9.08 $8.80 17,500 $96.25 M
10/22/2024 $8.83 $9.03   (2.27%) $9.13 $8.83 29,128 $98.77 M
10/21/2024 $9.52 $8.83   (-7.25%) $9.57 $8.83 44,126 $96.58 M
10/18/2024 $9.22 $9.49   (2.93%) $9.58 $9.10 49,900 $103.80 M
10/17/2024 $9.08 $9.14   (0.66%) $9.21 $8.92 63,415 $99.97 M
10/16/2024 $9.00 $9.07   (0.78%) $9.20 $8.75 33,913 $99.21 M
10/15/2024 $9.30 $8.97   (-3.55%) $9.35 $8.72 84,908 $98.11 M
10/14/2024 $9.37 $9.22   (-1.6%) $9.60 $9.22 17,836 $100.85 M
10/11/2024 $8.83 $9.29   (5.21%) $9.41 $8.77 17,516 $101.61 M
10/10/2024 $9.42 $8.76   (-7.01%) $9.55 $8.75 26,900 $95.82 M
10/09/2024 $9.39 $9.39   (0%) $9.64 $9.32 61,700 $102.71 M
10/08/2024 $9.26 $9.42   (1.73%) $9.68 $9.03 100,921 $103.04 M
10/07/2024 $9.00 $9.21   (2.33%) $9.44 $8.99 58,300 $100.74 M
10/04/2024 $8.75 $9.05   (3.43%) $9.18 $8.69 76,043 $98.99 M
10/03/2024 $8.47 $8.66   (2.24%) $8.75 $8.38 52,200 $94.72 M
10/02/2024 $7.92 $8.41   (6.19%) $8.50 $7.92 61,826 $91.99 M
10/01/2024 $7.45 $7.94   (6.58%) $7.99 $7.41 47,553 $86.85 M
09/30/2024 $7.63 $7.54   (-1.18%) $7.65 $7.46 14,927 $82.47 M
09/27/2024 $7.74 $7.67   (-0.9%) $7.80 $7.52 29,500 $83.89 M
09/26/2024 $7.75 $7.65   (-1.29%) $7.79 $7.36 35,900 $83.68 M
09/25/2024 $7.67 $7.64   (-0.39%) $7.78 $7.37 23,900 $83.57 M
09/24/2024 $7.27 $7.70   (5.91%) $7.85 $7.27 26,400 $84.22 M
09/23/2024 $7.14 $7.31   (2.38%) $7.46 $7.14 30,032 $79.96 M
09/20/2024 $7.19 $7.20   (0.14%) $7.34 $7.11 64,800 $78.75 M
09/19/2024 $7.23 $7.16   (-0.97%) $7.30 $7.12 51,600 $78.32 M
09/18/2024 $7.19 $7.15   (-0.56%) $7.25 $7.15 49,700 $78.21 M
09/17/2024 $7.20 $7.11   (-1.25%) $7.26 $7.05 94,400 $77.77 M
09/16/2024 $7.29 $7.20   (-1.23%) $7.40 $7.16 49,000 $78.75 M
09/13/2024 $7.37 $7.35   (-0.27%) $7.46 $7.33 15,900 $80.39 M
09/12/2024 $7.52 $7.37   (-1.99%) $7.57 $7.30 8,905 $80.61 M
09/11/2024 $6.81 $7.33   (7.64%) $7.60 $6.81 46,241 $80.18 M
09/10/2024 $7.64 $7.48   (-2.09%) $7.65 $7.30 18,912 $81.82 M
09/09/2024 $7.37 $7.52   (2.04%) $7.61 $7.37 28,900 $82.25 M
09/06/2024 $7.61 $7.52   (-1.18%) $7.65 $7.41 39,500 $82.25 M
09/05/2024 $7.47 $7.55   (1.07%) $7.80 $7.47 36,100 $82.58 M
09/04/2024 $7.41 $7.55   (1.89%) $7.60 $7.41 20,100 $82.58 M
09/03/2024 $7.57 $7.51   (-0.79%) $7.62 $7.36 18,900 $82.14 M
08/30/2024 $7.48 $7.68   (2.67%) $7.85 $7.48 27,700 $84.00 M
08/29/2024 $7.40 $7.35   (-0.68%) $7.66 $7.35 31,700 $80.39 M
08/28/2024 $7.50 $7.25   (-3.33%) $7.65 $7.11 27,149 $79.30 M
08/27/2024 $7.62 $7.48   (-1.84%) $7.66 $7.48 14,400 $81.82 M
08/26/2024 $7.65 $7.65   (0%) $7.94 $7.56 26,503 $83.68 M
08/23/2024 $7.28 $7.66   (5.22%) $7.85 $7.28 15,610 $83.79 M
08/22/2024 $7.42 $7.40   (-0.27%) $7.70 $7.10 105,317 $80.94 M
08/21/2024 $7.49 $7.45   (-0.53%) $7.75 $7.32 66,831 $81.49 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.