Free Trial

Airgain (AIRG) Stock Chart & Stock Price History

→ Next President (Not Trump. Not Biden.) (From The Freeport Society) (Ad)
Free AIRG Stock Alerts
$5.26
-0.06 (-1.13%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Airgain Stock Price Performance

5 Day
Performance
+0.19%
1 Month
Performance
-0.75%
3 Month
Performance
+34.53%
6 Month
Performance
+115.57%
Year-To-Date
Performance
+47.75%
1 Year
Performance
-5.05%
Receive AIRG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Airgain and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
4 Cryptos BETTER than Bitcoin
Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin
Click For My #1 FREE Crypto for 2024

AIRG Stock Chart for Wednesday, May, 29, 2024

AIRG Chart by TradingView

Airgain Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$5.32$5.26
-1.13%		$5.49$5.2142,538 shs$56.70 million
05/27/2024$5.32$5.32
+0.09%		$5.62$5.1982,300 shs$57.35 million
05/24/2024$5.11$5.25
+2.74%		$5.62$5.1982,366 shs$56.60 million
05/23/2024$5.30$5.11
-3.58%		$5.50$5.0941,620 shs$55.09 million
05/22/2024$5.27$5.30
+0.57%		$5.33$5.1211,470 shs$57.13 million
05/21/2024$5.10$5.27
+3.33%		$5.41$5.1829,235 shs$56.81 million
05/20/2024$5.15$5.10
-0.97%		$5.28$5.0615,146 shs$54.98 million
05/17/2024$5.36$5.15
-3.92%		$5.47$5.1517,935 shs$55.52 million
05/16/2024$5.21$5.36
+2.88%		$5.46$5.2014,354 shs$57.78 million
05/15/2024$5.15$5.21
+1.17%		$5.30$5.1111,838 shs$56.16 million
05/14/2024$5.35$5.15
-3.74%		$5.30$5.0117,476 shs$55.52 million
05/13/2024$5.35$5.35$5.41$5.2419,238 shs$57.67 million
05/10/2024$5.31$5.35
+0.75%		$5.43$5.2118,089 shs$57.59 million
05/09/2024$5.32$5.31
-0.19%		$5.45$5.3133,651 shs$57.16 million
05/08/2024$5.46$5.32
-2.56%		$5.55$5.0619,699 shs$57.30 million
05/07/2024$5.25$5.46
+4.00%		$5.55$5.2217,873 shs$58.80 million
05/06/2024$5.25$5.25$5.46$5.1813,389 shs$56.54 million
05/03/2024$5.07$5.25
+3.55%		$5.41$5.0619,703 shs$56.54 million
05/02/2024$5.20$5.07
-2.50%		$5.22$5.0115,461 shs$54.60 million
05/01/2024$5.24$5.20
-0.76%		$5.24$5.027,994 shs$56.00 million
04/30/2024$5.30$5.24
-1.13%		$5.32$5.019,860 shs$56.44 million
04/29/2024$5.22$5.30
+1.53%		$5.50$5.2510,108 shs$57.08 million
04/26/2024$5.49$5.22
-4.92%		$5.60$5.1715,344 shs$54.86 million
04/25/2024$5.62$5.49
-2.31%		$5.62$5.469,536 shs$57.70 million
04/24/2024$5.57$5.62
+0.90%		$5.62$5.456,920 shs$59.07 million
04/23/2024$5.40$5.57
+3.15%		$5.62$5.3611,594 shs$58.54 million
04/22/2024$5.29$5.40
+2.08%		$5.52$5.242,840 shs$56.75 million
04/19/2024$5.33$5.29
-0.75%		$5.56$5.278,824 shs$55.60 million
04/18/2024$5.51$5.33
-3.27%		$5.60$5.262,442 shs$56.02 million
04/17/2024$5.49$5.51
+0.36%		$5.61$5.343,730 shs$57.91 million
04/16/2024$5.26$5.49
+4.37%		$5.69$5.1021,444 shs$57.70 million
04/15/2024$5.31$5.26
-0.94%		$5.47$5.2112,992 shs$55.26 million
04/12/2024$5.22$5.31
+1.82%		$5.45$5.145,141 shs$55.81 million
04/11/2024$5.21$5.22
+0.10%		$5.38$5.104,168 shs$54.78 million
04/10/2024$5.56$5.21
-6.29%		$5.49$5.0134,903 shs$54.73 million
04/09/2024$5.55$5.56
+0.18%		$5.58$5.386,862 shs$58.44 million
04/08/2024$5.44$5.55
+2.02%		$5.57$5.2719,122 shs$58.33 million
04/05/2024$5.56$5.44
-2.16%		$5.58$5.1711,761 shs$57.17 million
04/04/2024$5.51$5.56
+0.91%		$5.58$5.494,639 shs$58.44 million
04/03/2024$5.42$5.51
+1.66%		$5.51$5.4010,691 shs$57.91 million
The #1 Crypto That You Don’t Own… Yet (Ad)

There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.

Click here for all the details…
04/02/2024$5.38$5.42
+0.74%		$5.54$5.3915,097 shs$56.96 million
04/01/2024$5.45$5.38
-1.28%		$5.59$5.3817,803 shs$56.54 million
03/29/2024$5.45$5.45$5.57$5.434,888 shs$57.28 million
03/28/2024$5.41$5.45
+0.74%		$5.50$5.434,888 shs$57.28 million
03/27/2024$5.44$5.41
-0.55%		$5.62$5.3712,629 shs$56.86 million
03/26/2024$5.47$5.44
-0.55%		$5.60$5.357,542 shs$57.17 million
03/25/2024$5.35$5.47
+2.24%		$5.69$5.3048,178 shs$57.49 million
03/22/2024$5.27$5.35
+1.52%		$5.54$5.1815,979 shs$56.23 million
03/21/2024$5.35$5.27
-1.50%		$5.39$5.0286,302 shs$55.39 million
03/20/2024$5.25$5.35
+1.90%		$5.47$5.258,034 shs$56.23 million
03/19/2024$5.25$5.25$5.41$5.258,851 shs$55.18 million
03/18/2024$5.38$5.25
-2.42%		$5.50$5.2520,497 shs$55.18 million
03/15/2024$5.35$5.38
+0.56%		$5.67$5.3528,870 shs$56.54 million
03/14/2024$5.37$5.35
-0.37%		$5.74$5.3047,140 shs$56.23 million
03/13/2024$4.62$5.37
+16.23%		$5.54$4.7065,972 shs$56.44 million
03/12/2024$5.52$4.62
-16.30%		$5.68$3.72137,420 shs$48.56 million
03/11/2024$5.32$5.52
+3.76%		$5.63$5.2425,613 shs$58.02 million
03/08/2024$5.01$5.32
+6.19%		$5.50$5.0530,756 shs$55.54 million
03/07/2024$4.63$5.01
+8.21%		$5.09$4.0157,435 shs$52.30 million
03/06/2024$4.54$4.63
+1.98%		$4.80$4.4740,936 shs$48.34 million
03/05/2024$4.33$4.54
+4.85%		$4.90$4.23128,082 shs$47.40 million
03/04/2024$3.87$4.33
+11.89%		$4.40$3.9859,727 shs$45.21 million
03/01/2024$3.91$3.87
-1.02%		$4.00$3.7524,554 shs$40.40 million
02/29/2024$3.91$3.91$4.00$3.8710,788 shs$40.82 million
02/28/2024$3.87$3.91
+1.03%		$3.91$3.805,774 shs$40.82 million

Related Companies:
This page (NASDAQ:AIRG) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
Elon to Transform U.S. Economy?
Porter & Company