S&P 500   5,087.03
DOW   39,069.11
QQQ   438.07
Top-Rated AMD nears major breakout level
Clear Buy, Sell, or Hold Recommendation on any Stock, FREE (Ad)
Roku stock and the mother of all entry opportunities
AI powerhouse NVIDIA will hit $1000 soon
The perfect AI stock under $10 (Ad)
Nvidia, Royal Caribbean rise; Rivian, Etsy fall, Thursday, 2/22/2024
Rivian shares gets discounted; shares can move lower 
Income Expert and Author of Get Rich With Dividends Is Giving Away His Top Income Secrets… FOR FREE! (Ad)
The Trade Desk: 3 reasons to buy before a new all-time high
Wall Street sees a solid year ahead for homebuilders, though mortgage rates remain a wildcard
S&P 500   5,087.03
DOW   39,069.11
QQQ   438.07
Top-Rated AMD nears major breakout level
Clear Buy, Sell, or Hold Recommendation on any Stock, FREE (Ad)
Roku stock and the mother of all entry opportunities
AI powerhouse NVIDIA will hit $1000 soon
The perfect AI stock under $10 (Ad)
Nvidia, Royal Caribbean rise; Rivian, Etsy fall, Thursday, 2/22/2024
Rivian shares gets discounted; shares can move lower 
Income Expert and Author of Get Rich With Dividends Is Giving Away His Top Income Secrets… FOR FREE! (Ad)
The Trade Desk: 3 reasons to buy before a new all-time high
Wall Street sees a solid year ahead for homebuilders, though mortgage rates remain a wildcard
S&P 500   5,087.03
DOW   39,069.11
QQQ   438.07
Top-Rated AMD nears major breakout level
Clear Buy, Sell, or Hold Recommendation on any Stock, FREE (Ad)
Roku stock and the mother of all entry opportunities
AI powerhouse NVIDIA will hit $1000 soon
The perfect AI stock under $10 (Ad)
Nvidia, Royal Caribbean rise; Rivian, Etsy fall, Thursday, 2/22/2024
Rivian shares gets discounted; shares can move lower 
Income Expert and Author of Get Rich With Dividends Is Giving Away His Top Income Secrets… FOR FREE! (Ad)
The Trade Desk: 3 reasons to buy before a new all-time high
Wall Street sees a solid year ahead for homebuilders, though mortgage rates remain a wildcard
S&P 500   5,087.03
DOW   39,069.11
QQQ   438.07
Top-Rated AMD nears major breakout level
Clear Buy, Sell, or Hold Recommendation on any Stock, FREE (Ad)
Roku stock and the mother of all entry opportunities
AI powerhouse NVIDIA will hit $1000 soon
The perfect AI stock under $10 (Ad)
Nvidia, Royal Caribbean rise; Rivian, Etsy fall, Thursday, 2/22/2024
Rivian shares gets discounted; shares can move lower 
Income Expert and Author of Get Rich With Dividends Is Giving Away His Top Income Secrets… FOR FREE! (Ad)
The Trade Desk: 3 reasons to buy before a new all-time high
Wall Street sees a solid year ahead for homebuilders, though mortgage rates remain a wildcard

Airgain (AIRG) Stock Chart & Stock Price History

$3.81
-0.04 (-1.04%)
(As of 02/22/2024 ET)

Airgain Stock Price Performance

5 Day
Performance
-4.75%
1 Month
Performance
+12.06%
3 Month
Performance
+55.51%
6 Month
Performance
-8.19%
Year-To-Date
Performance
+7.02%
1 Year
Performance
-49.67%
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


AIRG Stock Chart for Friday, February, 23, 2024

Airgain Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
01/23/2024$3.33$3.40
+2.10%
$3.65$3.3420,571 shs$35.50 million
01/22/2024$3.30$3.33
+0.91%
$3.52$3.259,139 shs$34.77 million
01/19/2024$3.31$3.30
-0.30%
$3.32$3.066,275 shs$34.45 million
01/18/2024$3.40$3.31
-2.65%
$3.46$3.307,257 shs$34.56 million
01/17/2024$3.52$3.40
-3.41%
$3.58$3.4016,158 shs$35.50 million
01/16/2024$3.54$3.52
-0.56%
$3.69$3.525,769 shs$36.75 million
01/15/2024$3.54$3.54$3.55$3.522,600 shs$36.96 million
01/12/2024$3.52$3.54
+0.57%
$3.57$3.522,695 shs$36.96 million
01/11/2024$3.52$3.52$3.59$3.518,300 shs$36.75 million
01/10/2024$3.55$3.52
-0.85%
$3.70$3.5015,474 shs$36.75 million
01/09/2024$3.58$3.55
-0.84%
$3.73$3.558,620 shs$37.06 million
01/08/2024$3.59$3.58
-0.28%
$3.64$3.583,901 shs$37.38 million
01/05/2024$3.57$3.59
+0.56%
$3.67$3.5322,510 shs$37.48 million
01/04/2024$3.56$3.57
+0.28%
$3.71$3.5128,939 shs$37.27 million
01/03/2024$3.60$3.56
-1.11%
$3.59$3.516,677 shs$37.17 million
01/02/2024$3.56$3.60
+1.12%
$3.81$3.607,329 shs$37.60 million
01/01/2024$3.56$3.56$3.71$3.5034,100 shs$37.17 million
12/29/2023$3.59$3.56
-0.84%
$3.71$3.5034,127 shs$37.17 million
12/28/2023$3.63$3.59
-1.10%
$3.62$3.5438,612 shs$37.48 million
12/27/2023$3.66$3.63
-0.82%
$3.76$3.5023,301 shs$37.90 million
12/26/2023$3.58$3.66
+2.23%
$3.77$3.5623,318 shs$38.21 million
12/25/2023$3.58$3.58$3.65$3.548,200 shs$37.39 million
12/22/2023$3.54$3.58
+1.13%
$3.65$3.548,281 shs$37.38 million
12/21/2023$3.61$3.54
-1.94%
$3.65$3.5135,440 shs$36.96 million
12/20/2023$3.67$3.61
-1.63%
$3.72$3.5922,144 shs$37.69 million
12/19/2023$3.62$3.67
+1.38%
$3.68$3.6030,167 shs$38.32 million
12/18/2023$3.50$3.62
+3.43%
$3.64$3.5019,103 shs$37.79 million
12/15/2023$3.63$3.50
-3.58%
$3.75$3.5045,965 shs$36.54 million
12/14/2023$3.38$3.63
+7.40%
$3.76$3.3253,641 shs$37.90 million
12/13/2023$3.32$3.38
+1.81%
$3.48$3.3114,925 shs$35.30 million
12/12/2023$3.36$3.32
-1.19%
$3.49$3.2613,994 shs$34.66 million
12/11/2023$3.34$3.36
+0.60%
$3.47$3.2025,452 shs$35.08 million
12/08/2023$3.00$3.34
+11.33%
$3.40$3.0233,222 shs$34.88 million
12/07/2023$2.97$3.00
+1.01%
$3.07$2.9418,450 shs$31.32 million
12/06/2023$2.97$2.97$3.05$2.8119,398 shs$31.01 million
12/05/2023$2.74$2.97
+8.39%
$3.00$2.6237,711 shs$31.01 million
12/04/2023$2.43$2.74
+12.76%
$2.84$2.25511,508 shs$28.61 million
12/01/2023$2.40$2.43
+1.25%
$2.44$2.336,785 shs$25.37 million
11/30/2023$2.44$2.40
-1.64%
$2.43$2.369,463 shs$25.06 million
11/29/2023$2.44$2.44$2.50$2.4074,466 shs$25.47 million
11/28/2023$2.40$2.44
+1.67%
$2.49$2.4149,864 shs$25.47 million
11/27/2023$2.49$2.40
-3.61%
$2.51$2.4070,064 shs$25.06 million
11/24/2023$2.45$2.49
+1.63%
$2.52$2.438,936 shs$26.00 million
11/23/2023$2.45$2.45$2.50$2.3625,329 shs$25.58 million
11/22/2023$2.48$2.45
-1.21%
$2.50$2.3725,329 shs$25.58 million

This page (NASDAQ:AIRG) was last updated on 2/23/2024 by MarketBeat.com Staff