Airgain Inc. Common Stockのデータ

Airgain Inc. Common Stockの基本情報

名前 Airgain Inc. Common Stock
ティッカー AIRG
国 United States
上場年 2016.0
セクター Technology

Airgain Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 29.5 27.0 27.24 28.0 441600.0 28.0
2021-02-12 26.81 25.61 26.27 26.53 74000.0 26.53
2021-02-11 27.28 25.81 26.08 26.62 156600.0 26.62
2021-02-10 28.34 25.09 27.62 25.75 275700.0 25.75
2021-02-09 27.5 26.05 27.38 26.99 305000.0 26.99
2021-02-08 25.8 24.2 24.5 25.0 271000.0 25.0
2021-02-05 24.78 23.52 24.72 24.22 149600.0 24.22
2021-02-04 25.0 24.03 24.86 24.66 119900.0 24.66
2021-02-03 25.06 23.96 24.39 24.49 264000.0 24.49
2021-02-02 24.32 22.91 23.9 23.49 281700.0 23.49
2021-02-01 24.48 22.91 23.75 23.91 245300.0 23.91
2021-01-29 24.82 22.42 23.54 22.82 327400.0 22.82
2021-01-28 25.21 20.72 21.65 24.18 923700.0 24.18
2021-01-27 23.13 21.2 22.62 21.4 204500.0 21.4
2021-01-26 23.63 22.65 23.28 23.26 164900.0 23.26
2021-01-25 23.98 22.14 22.89 23.5 414800.0 23.5
2021-01-22 23.61 22.4 22.6 22.73 187500.0 22.73
2021-01-21 24.19 21.59 23.84 23.77 394700.0 23.77
2021-01-20 27.37 22.5 26.89 23.41 1717700.0 23.41
2021-01-19 27.55 19.65 19.65 25.81 1408500.0 25.81
2021-01-15 20.73 19.23 20.73 19.34 95800.0 19.34
2021-01-14 21.05 19.77 20.05 20.83 161100.0 20.83
2021-01-13 20.24 18.96 19.05 20.11 154200.0 20.11
2021-01-12 19.06 18.18 18.31 18.75 99600.0 18.75
2021-01-11 18.59 17.6 18.16 18.3 110700.0 18.3
2021-01-08 18.7 17.01 18.33 17.84 143100.0 17.84
2021-01-07 17.61 17.12 17.61 17.19 59400.0 17.19
2021-01-06 17.48 16.91 17.3 17.27 67700.0 17.27
2021-01-05 17.75 16.89 17.0 17.33 88600.0 17.33
2021-01-04 17.93 16.54 17.78 17.09 124900.0 17.09
2020-12-31 18.65 17.4 18.07 17.78 121400.0 17.78
2020-12-30 18.22 17.71 17.81 17.94 89800.0 17.94
2020-12-29 18.5 17.4 17.98 17.68 157000.0 17.68
2020-12-28 18.75 16.87 17.24 17.82 631500.0 17.82
2020-12-24 15.5 14.64 15.5 15.17 39300.0 15.17
2020-12-23 15.75 15.26 15.36 15.41 35300.0 15.41
2020-12-22 15.41 15.0 15.05 15.28 46200.0 15.28
2020-12-21 15.1 14.02 14.2 14.93 60900.0 14.93
2020-12-18 14.98 14.31 14.64 14.35 48700.0 14.35
2020-12-17 15.19 14.33 15.09 14.55 136800.0 14.55
2020-12-16 15.11 13.95 14.33 14.91 170800.0 14.91
2020-12-15 14.25 13.84 14.1 13.97 45700.0 13.97
2020-12-14 14.25 13.9 14.01 14.03 64900.0 14.03
2020-12-11 14.11 13.86 13.98 13.86 27700.0 13.86
2020-12-10 14.1 13.6 13.7 14.1 38300.0 14.1
2020-12-09 14.04 13.55 13.92 13.83 83200.0 13.83
2020-12-08 14.15 13.79 13.84 13.83 51900.0 13.83
2020-12-07 14.13 13.52 13.6 13.92 74200.0 13.92
2020-12-04 13.81 13.45 13.5 13.62 156000.0 13.62
2020-12-03 13.55 13.33 13.54 13.5 76500.0 13.5
2020-12-02 13.46 13.12 13.36 13.45 38200.0 13.45
2020-12-01 13.5 13.04 13.38 13.33 49300.0 13.33
2020-11-30 13.61 13.16 13.49 13.28 74600.0 13.28
2020-11-27 13.61 13.25 13.4 13.47 35200.0 13.47
2020-11-25 13.7 13.14 13.45 13.36 53400.0 13.36
2020-11-24 13.58 13.14 13.58 13.45 28700.0 13.45
2020-11-23 13.53 13.31 13.5 13.47 19400.0 13.47
2020-11-20 13.68 13.03 13.24 13.29 30100.0 13.29
2020-11-19 13.31 12.86 12.86 13.18 54500.0 13.18
2020-11-18 13.24 12.83 13.01 12.93 43600.0 12.93
2020-11-17 13.25 13.01 13.13 13.03 32600.0 13.03
2020-11-16 13.29 12.97 12.97 13.14 21300.0 13.14
2020-11-13 13.33 12.79 12.96 13.08 39300.0 13.08
2020-11-12 13.24 12.76 13.24 12.96 31000.0 12.96
2020-11-11 13.25 12.82 12.85 13.25 16200.0 13.25
2020-11-10 13.07 12.6 12.71 12.8 35400.0 12.8
2020-11-09 13.52 12.75 12.9 12.82 40100.0 12.82
2020-11-06 13.37 12.25 12.95 12.8 105600.0 12.8
2020-11-05 13.91 13.3 13.3 13.72 33200.0 13.72
2020-11-04 13.6 13.1 13.33 13.21 22100.0 13.21
2020-11-03 13.53 13.11 13.26 13.29 21400.0 13.29
2020-11-02 13.89 13.0 13.88 13.22 42800.0 13.22
2020-10-30 13.82 13.07 13.24 13.82 34700.0 13.82
2020-10-29 13.59 13.07 13.57 13.25 26300.0 13.25
2020-10-28 13.68 12.99 13.2 13.46 62700.0 13.46
2020-10-27 13.67 13.33 13.54 13.35 18900.0 13.35
2020-10-26 13.58 13.0 13.19 13.46 118700.0 13.46
2020-10-23 13.39 13.19 13.29 13.26 26800.0 13.26
2020-10-22 13.54 13.02 13.32 13.2 42300.0 13.2
2020-10-21 13.83 13.25 13.35 13.35 23800.0 13.35
2020-10-20 13.77 13.34 13.65 13.37 28000.0 13.37
2020-10-19 13.9 13.53 13.77 13.63 24800.0 13.63
2020-10-16 14.07 13.57 14.06 13.63 25000.0 13.63
2020-10-15 14.3 13.85 14.0 14.1 29300.0 14.1
2020-10-14 14.43 14.05 14.11 14.12 33800.0 14.12
2020-10-13 14.53 13.8 13.8 13.86 117300.0 13.86
2020-10-12 14.25 13.57 14.25 13.71 52000.0 13.71
2020-10-09 14.54 13.98 13.98 14.19 53600.0 14.19
2020-10-08 14.0 13.85 13.96 13.94 40500.0 13.94
2020-10-07 14.0 13.61 13.62 13.86 34800.0 13.86
2020-10-06 14.3 13.41 13.61 13.54 114900.0 13.54
2020-10-05 13.85 13.41 13.42 13.63 70800.0 13.63
2020-10-02 13.64 13.18 13.34 13.38 45900.0 13.38
2020-10-01 13.65 13.22 13.41 13.53 66000.0 13.53
2020-09-30 13.64 13.2 13.41 13.34 67300.0 13.34
2020-09-29 13.66 13.33 13.58 13.49 75400.0 13.49
2020-09-28 13.9 13.2 13.2 13.62 84200.0 13.62
2020-09-25 13.23 13.0 13.1 13.08 26200.0 13.08
2020-09-24 13.3 12.95 13.2 13.18 66700.0 13.18
2020-09-23 13.26 13.1 13.1 13.21 37100.0 13.21
2020-09-22 13.35 12.7 13.28 13.04 65800.0 13.04
2020-09-21 13.3 12.75 12.94 13.2 99900.0 13.2
2020-09-18 13.35 13.12 13.3 13.18 87200.0 13.18
2020-09-17 13.35 13.16 13.3 13.29 70200.0 13.29
2020-09-16 13.45 13.14 13.4 13.29 42200.0 13.29
2020-09-15 13.41 13.2 13.29 13.34 36200.0 13.34
2020-09-14 13.44 13.18 13.38 13.34 25100.0 13.34
2020-09-11 13.46 13.18 13.22 13.38 82800.0 13.38
2020-09-10 13.45 13.14 13.39 13.18 76700.0 13.18
2020-09-09 13.44 12.89 12.89 13.2 66000.0 13.2
2020-09-08 13.7 12.83 13.7 12.83 64400.0 12.83
2020-09-04 13.71 13.05 13.5 13.52 69100.0 13.52
2020-09-03 13.62 13.18 13.62 13.32 63600.0 13.32
2020-09-02 13.89 13.21 13.89 13.68 106600.0 13.68
2020-09-01 13.9 13.2 13.25 13.71 99400.0 13.71
2020-08-31 13.86 13.09 13.84 13.3 115000.0 13.3
2020-08-28 13.92 13.67 13.87 13.77 142100.0 13.77
2020-08-27 13.86 13.7 13.75 13.75 121100.0 13.75
2020-08-26 13.82 13.49 13.73 13.7 65300.0 13.7
2020-08-25 13.66 13.41 13.5 13.62 85600.0 13.62
2020-08-24 13.97 13.36 13.71 13.52 93000.0 13.52
2020-08-21 13.59 13.0 13.54 13.23 83400.0 13.23
2020-08-20 13.88 13.5 13.63 13.55 43700.0 13.55
2020-08-19 13.88 13.61 13.72 13.7 36700.0 13.7
2020-08-18 13.89 13.61 13.74 13.75 66800.0 13.75
2020-08-17 14.1 13.59 13.86 13.76 65600.0 13.76
2020-08-14 14.02 13.5 14.02 13.69 65700.0 13.69
2020-08-13 14.17 13.7 13.97 13.95 141200.0 13.95
2020-08-12 14.24 13.49 13.5 13.58 178300.0 13.58
2020-08-11 13.91 13.36 13.65 13.41 83300.0 13.41
2020-08-10 13.79 13.46 13.46 13.66 84800.0 13.66
2020-08-07 14.96 13.1 14.6 13.35 225000.0 13.35
2020-08-06 13.97 13.41 13.9 13.73 105000.0 13.73
2020-08-05 14.25 13.77 14.07 13.79 92000.0 13.79
2020-08-04 14.17 13.62 14.05 14.07 151400.0 14.07
2020-08-03 14.16 13.08 13.49 13.99 199500.0 13.99
2020-07-31 13.08 12.77 12.94 12.8 44100.0 12.8
2020-07-30 13.06 12.8 13.0 12.94 93100.0 12.94
2020-07-29 13.15 12.86 12.87 12.96 85600.0 12.96
2020-07-28 13.25 12.76 13.24 12.76 50700.0 12.76
2020-07-27 13.45 13.06 13.25 13.24 80500.0 13.24
2020-07-24 13.38 13.0 13.16 13.15 69500.0 13.15
2020-07-23 13.37 12.6 12.61 13.16 222100.0 13.16
2020-07-22 12.5 11.97 12.14 12.28 111300.0 12.28
2020-07-21 12.87 11.91 12.54 11.97 136300.0 11.97
2020-07-20 12.72 11.53 11.78 12.14 244800.0 12.14
2020-07-17 11.25 10.72 10.77 11.01 169600.0 11.01
2020-07-16 10.66 10.36 10.46 10.48 69800.0 10.48
2020-07-15 10.69 10.28 10.64 10.31 76300.0 10.31
2020-07-14 10.58 10.23 10.34 10.41 67800.0 10.41
2020-07-13 10.8 10.29 10.51 10.34 57200.0 10.34
2020-07-10 10.83 10.3 10.83 10.34 44300.0 10.34
2020-07-09 10.87 10.25 10.33 10.83 58700.0 10.83
2020-07-08 10.7 10.16 10.45 10.35 50200.0 10.35
2020-07-07 11.07 10.41 10.71 10.47 58800.0 10.47
2020-07-06 11.29 10.74 11.29 10.77 59400.0 10.77
2020-07-02 11.17 10.87 10.95 11.11 69400.0 11.11
2020-07-01 10.86 10.57 10.74 10.75 46200.0 10.75
2020-06-30 10.96 10.37 10.68 10.74 178600.0 10.74
2020-06-29 11.31 10.58 10.9 10.65 139400.0 10.65
2020-06-26 11.0 9.91 10.05 10.93 1120100.0 10.93
2020-06-25 10.05 9.73 9.97 9.96 138300.0 9.96
2020-06-24 10.26 9.73 10.21 9.85 153500.0 9.85
2020-06-23 10.43 9.97 10.14 10.31 92400.0 10.31
2020-06-22 10.17 9.72 9.92 9.96 82200.0 9.96
2020-06-19 10.13 9.8 10.04 9.99 89300.0 9.99
2020-06-18 10.13 9.82 9.92 10.01 84900.0 10.01
2020-06-17 10.53 9.91 10.36 9.93 90100.0 9.93
2020-06-16 10.47 9.73 10.27 10.23 125800.0 10.23
2020-06-15 10.39 9.57 10.39 9.86 157400.0 9.86
2020-06-12 10.86 10.08 10.86 10.31 193200.0 10.31
2020-06-11 10.65 10.3 10.54 10.36 208300.0 10.36
2020-06-10 11.85 10.6 11.5 10.6 208000.0 10.6
2020-06-09 11.49 9.25 9.5 11.31 269600.0 11.31
2020-06-08 9.8 9.27 9.44 9.65 78600.0 9.65
2020-06-05 9.74 9.22 9.69 9.3 87300.0 9.3
2020-06-04 9.57 9.1 9.26 9.34 80900.0 9.34
2020-06-03 9.56 9.23 9.45 9.32 60700.0 9.32
2020-06-02 9.33 8.87 9.25 9.3 67400.0 9.3
2020-06-01 9.41 8.82 8.94 9.15 63400.0 9.15
2020-05-29 9.03 8.67 8.81 9.03 37800.0 9.03
2020-05-28 9.66 8.88 9.55 8.88 36200.0 8.88
2020-05-27 9.43 8.67 8.67 9.39 48900.0 9.39
2020-05-26 9.07 8.21 8.23 8.56 65800.0 8.56
2020-05-22 8.3 8.07 8.1 8.11 100300.0 8.11
2020-05-21 8.25 7.92 7.92 8.14 57000.0 8.14
2020-05-20 8.18 7.65 8.08 7.78 42500.0 7.78
2020-05-19 8.54 8.0 8.26 8.03 74600.0 8.03
2020-05-18 8.6 8.21 8.38 8.3 58900.0 8.3
2020-05-15 8.36 8.02 8.36 8.14 32000.0 8.14
2020-05-14 8.54 7.97 8.25 8.35 40600.0 8.35
2020-05-13 8.3 7.95 7.95 8.26 44300.0 8.26
2020-05-12 9.05 8.16 8.98 8.19 70000.0 8.19
2020-05-11 9.37 8.29 8.51 8.84 65200.0 8.84
2020-05-08 8.75 8.14 8.14 8.68 36900.0 8.68
2020-05-07 7.85 7.49 7.62 7.84 40000.0 7.84
2020-05-06 7.61 7.23 7.46 7.5 29900.0 7.5
2020-05-05 8.12 7.27 8.12 7.29 38000.0 7.29
2020-05-04 8.3 7.58 7.9 7.65 55500.0 7.65
2020-05-01 7.96 7.53 7.83 7.91 36400.0 7.91
2020-04-30 8.72 8.06 8.44 8.09 32400.0 8.09
2020-04-29 9.04 8.53 8.66 8.58 91500.0 8.58
2020-04-28 9.02 8.23 8.79 8.38 45300.0 8.38
2020-04-27 8.61 7.7 7.7 8.6 69800.0 8.6
2020-04-24 7.8 7.59 7.7 7.73 18700.0 7.73
2020-04-23 7.8 7.42 7.49 7.65 44200.0 7.65
2020-04-22 7.48 7.35 7.35 7.48 39000.0 7.48
2020-04-21 7.36 7.16 7.2 7.2 51700.0 7.2
2020-04-20 7.47 7.01 7.08 7.15 25100.0 7.15
2020-04-17 7.16 6.97 7.03 7.12 26600.0 7.12
2020-04-16 7.39 6.81 7.34 6.86 35800.0 6.86
2020-04-15 7.47 6.53 6.69 7.36 95500.0 7.36
2020-04-14 7.13 6.75 6.82 6.95 63700.0 6.95
2020-04-13 6.8 6.55 6.8 6.67 38900.0 6.67
2020-04-09 7.4 6.75 7.28 6.88 43900.0 6.88
2020-04-08 7.38 6.5 6.53 7.09 67000.0 7.09
2020-04-07 6.82 6.43 6.65 6.45 64400.0 6.45
2020-04-06 6.48 6.29 6.29 6.44 25700.0 6.44
2020-04-03 6.5 6.02 6.5 6.02 51700.0 6.02
2020-04-02 7.18 6.33 6.59 6.48 30500.0 6.48
2020-04-01 7.08 6.55 7.08 6.61 79000.0 6.61
2020-03-31 7.55 6.65 7.32 7.39 74000.0 7.39
2020-03-30 7.44 6.75 6.91 6.93 26900.0 6.93
2020-03-27 7.29 6.84 7.16 6.86 32300.0 6.86
2020-03-26 7.52 7.02 7.03 7.38 56600.0 7.38
2020-03-25 7.54 6.93 6.99 6.99 87500.0 6.99
2020-03-24 7.18 6.2 6.2 7.17 104600.0 7.17
2020-03-23 6.0 5.63 6.0 5.96 126000.0 5.96
2020-03-20 7.12 6.15 6.99 6.15 102500.0 6.15
2020-03-19 7.02 6.35 6.36 6.98 53000.0 6.98
2020-03-18 8.15 6.25 7.3 6.61 73900.0 6.61
2020-03-17 8.35 6.66 6.77 8.11 111100.0 8.11
2020-03-16 7.85 6.59 7.1 6.66 140400.0 6.66
2020-03-13 6.91 6.28 6.84 6.89 69000.0 6.89
2020-03-12 6.95 6.52 6.95 6.53 63000.0 6.53
2020-03-11 7.34 7.0 7.29 7.22 56100.0 7.22
2020-03-10 7.31 6.88 7.14 7.26 79400.0 7.26
2020-03-09 7.46 7.05 7.19 7.14 49800.0 7.14
2020-03-06 8.1 7.61 7.61 7.83 36600.0 7.83
2020-03-05 8.41 7.77 8.13 7.93 36600.0 7.93
2020-03-04 8.42 7.96 8.15 8.36 30300.0 8.36
2020-03-03 8.28 7.9 8.01 8.02 36900.0 8.02
2020-03-02 8.17 7.7 7.85 7.98 129600.0 7.98
2020-02-28 8.11 7.78 7.98 7.89 80500.0 7.89
2020-02-27 8.5 8.13 8.46 8.22 86400.0 8.22
2020-02-26 8.72 8.51 8.58 8.61 44100.0 8.61
2020-02-25 9.06 8.51 9.06 8.56 83900.0 8.56
2020-02-24 9.56 8.96 9.33 9.09 57000.0 9.09
2020-02-21 10.3 9.38 10.3 9.62 163100.0 9.62
2020-02-20 9.34 9.0 9.06 9.11 50100.0 9.11
2020-02-19 9.19 8.86 9.13 9.03 34400.0 9.03
2020-02-18 9.17 8.97 8.97 9.08 33500.0 9.08