Free Trial

Airgain (AIRG) Stock Chart & Stock Price History

→ The Gold Grab of the Century (From Colonial Metals) (Ad)
Free AIRG Stock Alerts
$5.55
-0.07 (-1.25%)
(As of 03:22 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Airgain Stock Price Performance

5 Day
Performance
+4.91%
1 Month
Performance
+1.46%
3 Month
Performance
+56.34%
6 Month
Performance
+66.67%
Year-To-Date
Performance
+55.90%
1 Year
Performance
-3.14%
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 Wall Street Star
This Apple-like Innovator is Revolutionizing Healthcare
AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.
Click here to learn more about the booming eHealth industry

AIRG Stock Chart for Thursday, April, 25, 2024

AIRG Chart by TradingView

Airgain Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (Ad)

The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.

See why the elites are pouring billions into gold.
02/28/2024$3.87$3.91
+1.03%		$3.91$3.805,774 shs$40.82 million
02/27/2024$3.85$3.87
+0.52%		$3.90$3.745,231 shs$40.40 million
02/26/2024$3.85$3.85$4.00$3.7621,005 shs$40.21 million
02/23/2024$3.81$3.85
+1.05%		$3.88$3.716,531 shs$40.19 million
02/22/2024$3.85$3.81
-1.04%		$3.94$3.8010,926 shs$39.78 million
02/21/2024$3.98$3.85
-3.27%		$3.97$3.8011,927 shs$40.19 million
02/20/2024$4.00$3.98
-0.50%		$4.00$3.8611,990 shs$41.55 million
02/19/2024$4.00$4.00$4.09$3.8622,100 shs$41.76 million
02/16/2024$4.08$4.00
-1.96%		$4.09$3.8622,187 shs$41.76 million
02/15/2024$4.12$4.08
-0.97%		$4.12$3.976,083 shs$42.60 million
02/14/2024$3.93$4.12
+4.83%		$4.12$3.964,983 shs$43.01 million
02/13/2024$3.94$3.93
-0.25%		$3.94$3.816,244 shs$41.03 million
02/12/2024$4.20$3.94
-6.19%		$4.23$3.9420,903 shs$41.13 million
02/09/2024$4.17$4.20
+0.72%		$4.28$4.1710,046 shs$43.85 million
02/08/2024$4.48$4.17
-6.92%		$4.48$3.9419,567 shs$43.54 million
02/07/2024$4.49$4.48
-0.22%		$4.51$4.407,743 shs$46.77 million
02/06/2024$4.44$4.49
+1.13%		$4.60$4.3815,395 shs$46.88 million
02/05/2024$4.28$4.44
+3.74%		$4.84$3.8664,916 shs$46.35 million
02/02/2024$4.34$4.28
-1.38%		$4.49$4.2215,926 shs$44.70 million
02/01/2024$4.15$4.34
+4.58%		$4.37$4.0922,763 shs$45.31 million
01/31/2024$3.95$4.15
+5.06%		$4.22$3.989,935 shs$43.33 million
01/30/2024$3.91$3.95
+1.15%		$4.00$3.869,783 shs$41.24 million
01/29/2024$3.62$3.91
+7.87%		$3.91$3.5338,947 shs$40.77 million
01/26/2024$3.55$3.62
+1.97%		$3.70$3.4122,200 shs$37.79 million
01/25/2024$3.46$3.55
+2.60%		$3.55$3.4011,384 shs$37.06 million
01/24/2024$3.40$3.46
+1.76%		$3.55$3.2930,856 shs$36.12 million

Related Companies:
This page (NASDAQ:AIRG) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
Your Money is Not Safe
American Alternative