NasdaqCM - Nasdaq Real Time Price • USD
Airgain, Inc. (AIRG)
As of 11:35 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 5.41 | 5.56 | 5.28 | 5.50 | 5.50 | 4,836 |
| Apr 18, 2024 | 5.60 | 5.60 | 5.26 | 5.33 | 5.33 | 2,400 |
| Apr 17, 2024 | 5.49 | 5.61 | 5.34 | 5.51 | 5.51 | 3,700 |
| Apr 16, 2024 | 5.25 | 5.69 | 5.10 | 5.49 | 5.49 | 21,400 |
| Apr 15, 2024 | 5.21 | 5.47 | 5.21 | 5.26 | 5.26 | 13,000 |
| Apr 12, 2024 | 5.14 | 5.45 | 5.14 | 5.31 | 5.31 | 5,100 |
| Apr 11, 2024 | 5.22 | 5.38 | 5.10 | 5.22 | 5.22 | 4,200 |
| Apr 10, 2024 | 5.45 | 5.49 | 5.01 | 5.21 | 5.21 | 34,900 |
| Apr 9, 2024 | 5.52 | 5.58 | 5.38 | 5.56 | 5.56 | 6,900 |
| Apr 8, 2024 | 5.32 | 5.57 | 5.27 | 5.55 | 5.55 | 19,100 |
| Apr 5, 2024 | 5.58 | 5.58 | 5.17 | 5.44 | 5.44 | 11,800 |
| Apr 4, 2024 | 5.50 | 5.58 | 5.49 | 5.56 | 5.56 | 4,600 |
| Apr 3, 2024 | 5.40 | 5.51 | 5.40 | 5.51 | 5.51 | 11,000 |
| Apr 2, 2024 | 5.39 | 5.54 | 5.39 | 5.42 | 5.42 | 15,100 |
| Apr 1, 2024 | 5.50 | 5.59 | 5.38 | 5.38 | 5.38 | 17,800 |
| Mar 28, 2024 | 5.43 | 5.57 | 5.43 | 5.45 | 5.45 | 4,900 |
| Mar 27, 2024 | 5.44 | 5.62 | 5.37 | 5.41 | 5.41 | 12,600 |
| Mar 26, 2024 | 5.50 | 5.67 | 5.13 | 5.44 | 5.44 | 7,500 |
| Mar 25, 2024 | 5.30 | 5.69 | 5.30 | 5.47 | 5.47 | 48,200 |
| Mar 22, 2024 | 5.18 | 5.54 | 5.18 | 5.35 | 5.35 | 16,000 |
| Mar 21, 2024 | 5.27 | 5.39 | 5.02 | 5.27 | 5.27 | 86,300 |
| Mar 20, 2024 | 5.25 | 5.47 | 5.25 | 5.35 | 5.35 | 8,000 |
| Mar 19, 2024 | 5.25 | 5.41 | 5.25 | 5.25 | 5.25 | 9,200 |
| Mar 18, 2024 | 5.40 | 5.55 | 5.25 | 5.25 | 5.25 | 20,500 |
| Mar 15, 2024 | 5.35 | 5.67 | 5.35 | 5.38 | 5.38 | 28,900 |
| Mar 14, 2024 | 5.35 | 5.74 | 5.30 | 5.35 | 5.35 | 47,100 |
| Mar 13, 2024 | 4.70 | 5.54 | 4.70 | 5.37 | 5.37 | 66,000 |
| Mar 12, 2024 | 5.51 | 5.74 | 3.72 | 4.62 | 4.62 | 137,400 |
| Mar 11, 2024 | 5.26 | 5.63 | 5.23 | 5.52 | 5.52 | 25,600 |
| Mar 8, 2024 | 5.05 | 5.50 | 5.05 | 5.32 | 5.32 | 30,800 |
| Mar 7, 2024 | 4.66 | 5.09 | 4.01 | 5.01 | 5.01 | 57,500 |
| Mar 6, 2024 | 4.55 | 4.80 | 4.47 | 4.63 | 4.63 | 40,900 |
| Mar 5, 2024 | 4.23 | 4.90 | 4.23 | 4.54 | 4.54 | 128,100 |
| Mar 4, 2024 | 4.00 | 4.40 | 3.98 | 4.33 | 4.33 | 60,300 |
| Mar 1, 2024 | 3.94 | 4.00 | 3.75 | 3.87 | 3.87 | 24,600 |
| Feb 29, 2024 | 3.88 | 4.00 | 3.87 | 3.91 | 3.91 | 10,800 |
| Feb 28, 2024 | 3.81 | 3.89 | 3.75 | 3.88 | 3.88 | 5,800 |
| Feb 27, 2024 | 3.80 | 3.89 | 3.74 | 3.87 | 3.87 | 5,200 |
| Feb 26, 2024 | 3.76 | 3.99 | 3.76 | 3.85 | 3.85 | 21,000 |
| Feb 23, 2024 | 3.88 | 3.88 | 3.71 | 3.85 | 3.85 | 6,500 |
| Feb 22, 2024 | 3.88 | 3.94 | 3.80 | 3.81 | 3.81 | 10,900 |
| Feb 21, 2024 | 3.86 | 3.97 | 3.80 | 3.85 | 3.85 | 11,900 |
| Feb 20, 2024 | 4.05 | 4.05 | 3.85 | 3.98 | 3.98 | 12,000 |
| Feb 16, 2024 | 4.01 | 4.09 | 3.86 | 4.00 | 4.00 | 22,200 |
| Feb 15, 2024 | 4.12 | 4.12 | 3.96 | 4.08 | 4.08 | 6,100 |
| Feb 14, 2024 | 4.06 | 4.12 | 3.96 | 4.12 | 4.12 | 5,000 |
| Feb 13, 2024 | 3.85 | 3.94 | 3.81 | 3.93 | 3.93 | 6,200 |
| Feb 12, 2024 | 4.12 | 4.23 | 3.94 | 3.94 | 3.94 | 20,900 |
| Feb 9, 2024 | 4.17 | 4.28 | 4.17 | 4.20 | 4.20 | 10,000 |
| Feb 8, 2024 | 4.48 | 4.48 | 3.94 | 4.17 | 4.17 | 19,600 |
| Feb 7, 2024 | 4.47 | 4.51 | 4.40 | 4.48 | 4.48 | 7,700 |
| Feb 6, 2024 | 4.50 | 4.60 | 4.38 | 4.49 | 4.49 | 15,400 |
| Feb 5, 2024 | 4.34 | 4.84 | 3.86 | 4.44 | 4.44 | 64,900 |
| Feb 2, 2024 | 4.49 | 4.49 | 4.22 | 4.28 | 4.28 | 15,900 |
| Feb 1, 2024 | 4.15 | 4.45 | 4.09 | 4.45 | 4.45 | 22,800 |
| Jan 31, 2024 | 4.00 | 4.22 | 3.98 | 4.15 | 4.15 | 9,900 |
| Jan 30, 2024 | 3.97 | 4.00 | 3.86 | 3.95 | 3.95 | 9,800 |
| Jan 29, 2024 | 3.53 | 3.95 | 3.53 | 3.90 | 3.90 | 38,900 |
| Jan 26, 2024 | 3.62 | 3.70 | 3.41 | 3.62 | 3.62 | 22,200 |
| Jan 25, 2024 | 3.40 | 3.55 | 3.40 | 3.55 | 3.55 | 11,400 |
| Jan 24, 2024 | 3.38 | 3.55 | 3.29 | 3.46 | 3.46 | 30,900 |
| Jan 23, 2024 | 3.48 | 3.65 | 3.34 | 3.40 | 3.40 | 20,600 |
| Jan 22, 2024 | 3.25 | 3.52 | 3.25 | 3.33 | 3.33 | 9,100 |
| Jan 19, 2024 | 3.27 | 3.32 | 3.06 | 3.30 | 3.30 | 6,300 |
| Jan 18, 2024 | 3.46 | 3.46 | 3.30 | 3.31 | 3.31 | 7,400 |
| Jan 17, 2024 | 3.52 | 3.58 | 3.40 | 3.40 | 3.40 | 16,200 |
| Jan 16, 2024 | 3.54 | 3.69 | 3.52 | 3.52 | 3.52 | 5,800 |
| Jan 12, 2024 | 3.55 | 3.55 | 3.52 | 3.54 | 3.54 | 2,700 |
| Jan 11, 2024 | 3.59 | 3.59 | 3.51 | 3.52 | 3.52 | 8,300 |
| Jan 10, 2024 | 3.50 | 3.70 | 3.50 | 3.52 | 3.52 | 15,500 |
| Jan 9, 2024 | 3.73 | 3.73 | 3.55 | 3.55 | 3.55 | 8,600 |
| Jan 8, 2024 | 3.64 | 3.64 | 3.58 | 3.58 | 3.58 | 3,900 |
| Jan 5, 2024 | 3.58 | 3.67 | 3.52 | 3.59 | 3.59 | 22,500 |
| Jan 4, 2024 | 3.68 | 3.71 | 3.51 | 3.57 | 3.57 | 28,900 |
| Jan 3, 2024 | 3.59 | 3.59 | 3.51 | 3.56 | 3.56 | 6,700 |
| Jan 2, 2024 | 3.60 | 3.81 | 3.60 | 3.60 | 3.60 | 7,300 |
| Dec 29, 2023 | 3.59 | 3.71 | 3.50 | 3.56 | 3.56 | 34,100 |
| Dec 28, 2023 | 3.62 | 3.62 | 3.54 | 3.59 | 3.59 | 38,600 |
| Dec 27, 2023 | 3.72 | 3.76 | 3.50 | 3.63 | 3.63 | 23,300 |
| Dec 26, 2023 | 3.59 | 3.77 | 3.56 | 3.66 | 3.66 | 23,300 |
| Dec 22, 2023 | 3.55 | 3.65 | 3.54 | 3.58 | 3.58 | 8,300 |
| Dec 21, 2023 | 3.57 | 3.65 | 3.51 | 3.54 | 3.54 | 35,400 |
| Dec 20, 2023 | 3.66 | 3.72 | 3.59 | 3.61 | 3.61 | 22,200 |
| Dec 19, 2023 | 3.60 | 3.68 | 3.60 | 3.67 | 3.67 | 30,200 |
| Dec 18, 2023 | 3.55 | 3.64 | 3.50 | 3.62 | 3.62 | 19,100 |
| Dec 15, 2023 | 3.67 | 3.75 | 3.50 | 3.50 | 3.50 | 46,000 |
| Dec 14, 2023 | 3.39 | 3.77 | 3.32 | 3.63 | 3.63 | 53,600 |
| Dec 13, 2023 | 3.34 | 3.48 | 3.31 | 3.38 | 3.38 | 14,900 |
| Dec 12, 2023 | 3.38 | 3.49 | 3.26 | 3.32 | 3.32 | 14,000 |
| Dec 11, 2023 | 3.35 | 3.47 | 3.20 | 3.36 | 3.36 | 25,500 |
| Dec 8, 2023 | 3.05 | 3.40 | 3.05 | 3.34 | 3.34 | 33,200 |
| Dec 7, 2023 | 3.07 | 3.07 | 3.00 | 3.00 | 3.00 | 18,500 |
| Dec 6, 2023 | 2.92 | 3.05 | 2.81 | 2.97 | 2.97 | 19,400 |
| Dec 5, 2023 | 2.65 | 3.00 | 2.62 | 2.97 | 2.97 | 37,700 |
| Dec 4, 2023 | 2.43 | 2.84 | 2.25 | 2.74 | 2.74 | 511,500 |
| Dec 1, 2023 | 2.42 | 2.44 | 2.33 | 2.43 | 2.43 | 6,800 |
| Nov 30, 2023 | 2.36 | 2.43 | 2.36 | 2.40 | 2.40 | 9,500 |
| Nov 29, 2023 | 2.40 | 2.50 | 2.40 | 2.44 | 2.44 | 74,500 |
| Nov 28, 2023 | 2.44 | 2.49 | 2.41 | 2.44 | 2.44 | 49,900 |
| Nov 27, 2023 | 2.46 | 2.51 | 2.40 | 2.40 | 2.40 | 70,100 |
| Nov 24, 2023 | 2.47 | 2.52 | 2.43 | 2.49 | 2.49 | 8,900 |
| Nov 22, 2023 | 2.42 | 2.50 | 2.36 | 2.45 | 2.45 | 25,300 |
| Nov 21, 2023 | 2.52 | 2.60 | 2.41 | 2.48 | 2.48 | 21,300 |
| Nov 20, 2023 | 2.58 | 2.61 | 2.51 | 2.52 | 2.52 | 49,900 |
| Nov 17, 2023 | 2.78 | 2.83 | 2.53 | 2.63 | 2.63 | 154,300 |
| Nov 16, 2023 | 2.98 | 2.99 | 2.82 | 2.84 | 2.84 | 25,200 |
| Nov 15, 2023 | 2.62 | 3.15 | 2.60 | 2.91 | 2.91 | 85,000 |
| Nov 14, 2023 | 2.19 | 2.62 | 2.10 | 2.54 | 2.54 | 92,000 |
| Nov 13, 2023 | 1.80 | 2.13 | 1.80 | 2.11 | 2.11 | 200,300 |
| Nov 10, 2023 | 2.71 | 2.90 | 1.63 | 1.67 | 1.67 | 385,000 |
| Nov 9, 2023 | 3.06 | 3.18 | 2.96 | 3.10 | 3.10 | 33,200 |
| Nov 8, 2023 | 3.10 | 3.17 | 2.96 | 3.17 | 3.17 | 50,500 |
| Nov 7, 2023 | 3.02 | 3.27 | 3.02 | 3.06 | 3.06 | 18,600 |
| Nov 6, 2023 | 3.10 | 3.29 | 3.06 | 3.12 | 3.12 | 37,300 |
| Nov 3, 2023 | 3.12 | 3.19 | 3.00 | 3.14 | 3.14 | 38,900 |
| Nov 2, 2023 | 3.12 | 3.20 | 3.12 | 3.12 | 3.12 | 7,900 |
| Nov 1, 2023 | 3.45 | 3.51 | 3.13 | 3.22 | 3.22 | 26,500 |
| Oct 31, 2023 | 3.25 | 3.40 | 3.25 | 3.33 | 3.33 | 7,600 |
| Oct 30, 2023 | 3.36 | 3.38 | 3.25 | 3.38 | 3.38 | 9,400 |
| Oct 27, 2023 | 3.33 | 3.39 | 3.27 | 3.31 | 3.31 | 13,200 |
| Oct 26, 2023 | 3.25 | 3.38 | 3.25 | 3.25 | 3.25 | 12,700 |
| Oct 25, 2023 | 3.28 | 3.46 | 3.28 | 3.33 | 3.33 | 11,000 |
| Oct 24, 2023 | 3.28 | 3.45 | 3.25 | 3.34 | 3.34 | 24,200 |
| Oct 23, 2023 | 3.30 | 3.50 | 3.29 | 3.30 | 3.30 | 27,300 |
| Oct 20, 2023 | 3.27 | 3.39 | 3.25 | 3.32 | 3.32 | 15,100 |
| Oct 19, 2023 | 3.34 | 3.39 | 3.15 | 3.25 | 3.25 | 12,500 |
| Oct 18, 2023 | 3.37 | 3.44 | 3.35 | 3.35 | 3.35 | 4,500 |
| Oct 17, 2023 | 3.51 | 3.51 | 3.35 | 3.35 | 3.35 | 20,000 |
| Oct 16, 2023 | 3.50 | 3.54 | 3.41 | 3.44 | 3.44 | 15,100 |
| Oct 13, 2023 | 3.35 | 3.55 | 3.31 | 3.34 | 3.34 | 62,100 |
| Oct 12, 2023 | 3.38 | 3.55 | 3.33 | 3.47 | 3.47 | 5,200 |
| Oct 11, 2023 | 3.44 | 3.56 | 3.37 | 3.37 | 3.37 | 38,000 |
| Oct 10, 2023 | 3.59 | 3.59 | 3.50 | 3.51 | 3.51 | 15,100 |
| Oct 9, 2023 | 3.32 | 3.62 | 3.32 | 3.59 | 3.59 | 3,400 |
| Oct 6, 2023 | 3.34 | 3.67 | 3.22 | 3.55 | 3.55 | 26,100 |
| Oct 5, 2023 | 3.54 | 3.60 | 3.26 | 3.26 | 3.26 | 6,300 |
| Oct 4, 2023 | 3.58 | 3.64 | 3.42 | 3.54 | 3.54 | 27,600 |
| Oct 3, 2023 | 3.80 | 3.80 | 3.53 | 3.53 | 3.53 | 7,200 |
| Oct 2, 2023 | 3.67 | 3.95 | 3.66 | 3.72 | 3.72 | 5,700 |
| Sep 29, 2023 | 3.82 | 3.82 | 3.66 | 3.67 | 3.67 | 18,100 |
| Sep 28, 2023 | 3.75 | 3.86 | 3.74 | 3.74 | 3.74 | 2,100 |
| Sep 27, 2023 | 3.72 | 3.90 | 3.68 | 3.78 | 3.78 | 16,500 |
| Sep 26, 2023 | 3.73 | 3.87 | 3.66 | 3.69 | 3.69 | 9,400 |
| Sep 25, 2023 | 3.74 | 3.84 | 3.66 | 3.80 | 3.80 | 9,500 |
| Sep 22, 2023 | 3.96 | 4.06 | 3.68 | 3.84 | 3.84 | 63,600 |
| Sep 21, 2023 | 4.26 | 4.26 | 3.90 | 3.99 | 3.99 | 36,000 |
| Sep 20, 2023 | 4.29 | 4.37 | 4.07 | 4.07 | 4.07 | 14,700 |
| Sep 19, 2023 | 4.26 | 4.37 | 4.25 | 4.37 | 4.37 | 4,300 |
| Sep 18, 2023 | 4.25 | 4.32 | 4.25 | 4.30 | 4.30 | 7,800 |
| Sep 15, 2023 | 4.53 | 4.60 | 4.25 | 4.25 | 4.25 | 64,700 |
| Sep 14, 2023 | 4.47 | 4.56 | 4.45 | 4.53 | 4.53 | 13,500 |
| Sep 13, 2023 | 4.50 | 4.57 | 4.45 | 4.47 | 4.47 | 15,900 |
| Sep 12, 2023 | 4.39 | 4.62 | 4.39 | 4.45 | 4.45 | 15,000 |
| Sep 11, 2023 | 4.53 | 4.58 | 4.40 | 4.40 | 4.40 | 17,200 |
| Sep 8, 2023 | 4.64 | 4.80 | 4.47 | 4.58 | 4.58 | 11,400 |
| Sep 7, 2023 | 4.80 | 4.90 | 4.79 | 4.82 | 4.82 | 2,300 |
| Sep 6, 2023 | 4.73 | 5.00 | 4.58 | 4.85 | 4.85 | 16,500 |
| Sep 5, 2023 | 4.98 | 4.98 | 4.58 | 4.86 | 4.86 | 14,500 |
| Sep 1, 2023 | 4.57 | 4.98 | 4.57 | 4.98 | 4.98 | 26,100 |
| Aug 31, 2023 | 4.35 | 4.75 | 4.35 | 4.62 | 4.62 | 20,900 |
| Aug 30, 2023 | 4.40 | 4.44 | 4.25 | 4.33 | 4.33 | 3,400 |
| Aug 29, 2023 | 4.28 | 4.41 | 4.25 | 4.28 | 4.28 | 12,000 |
| Aug 28, 2023 | 4.24 | 4.49 | 4.13 | 4.28 | 4.28 | 13,000 |
| Aug 25, 2023 | 4.15 | 4.28 | 4.14 | 4.25 | 4.25 | 39,000 |
| Aug 24, 2023 | 4.13 | 4.20 | 4.13 | 4.19 | 4.19 | 37,400 |
| Aug 23, 2023 | 4.16 | 4.20 | 4.12 | 4.15 | 4.15 | 11,200 |
| Aug 22, 2023 | 4.20 | 4.31 | 4.15 | 4.17 | 4.17 | 23,900 |
| Aug 21, 2023 | 4.20 | 4.33 | 4.15 | 4.15 | 4.15 | 15,900 |
| Aug 18, 2023 | 4.15 | 4.30 | 4.15 | 4.18 | 4.18 | 14,800 |
| Aug 17, 2023 | 4.12 | 4.25 | 4.12 | 4.15 | 4.15 | 14,700 |
| Aug 16, 2023 | 4.15 | 4.35 | 4.11 | 4.17 | 4.17 | 55,700 |
| Aug 15, 2023 | 4.17 | 4.29 | 4.09 | 4.20 | 4.20 | 40,000 |
| Aug 14, 2023 | 4.27 | 4.31 | 4.09 | 4.15 | 4.15 | 35,600 |
| Aug 11, 2023 | 4.50 | 4.54 | 4.08 | 4.37 | 4.37 | 91,700 |
| Aug 10, 2023 | 4.66 | 4.78 | 4.65 | 4.66 | 4.66 | 10,300 |
| Aug 9, 2023 | 4.74 | 4.87 | 4.65 | 4.73 | 4.73 | 27,000 |
| Aug 8, 2023 | 4.74 | 4.85 | 4.68 | 4.80 | 4.80 | 25,900 |
| Aug 7, 2023 | 4.94 | 4.94 | 4.71 | 4.74 | 4.74 | 13,900 |
| Aug 4, 2023 | 4.74 | 4.90 | 4.70 | 4.90 | 4.90 | 19,100 |
| Aug 3, 2023 | 4.77 | 4.90 | 4.77 | 4.79 | 4.79 | 14,300 |
| Aug 2, 2023 | 4.99 | 4.99 | 4.76 | 4.88 | 4.88 | 32,400 |
| Aug 1, 2023 | 4.80 | 4.99 | 4.80 | 4.99 | 4.99 | 25,100 |
| Jul 31, 2023 | 4.62 | 4.88 | 4.61 | 4.75 | 4.75 | 28,900 |
| Jul 28, 2023 | 4.61 | 4.78 | 4.61 | 4.66 | 4.66 | 21,400 |
| Jul 27, 2023 | 4.69 | 4.80 | 4.69 | 4.79 | 4.79 | 26,200 |
| Jul 26, 2023 | 4.69 | 4.88 | 4.68 | 4.79 | 4.79 | 20,300 |
| Jul 25, 2023 | 4.62 | 4.76 | 4.62 | 4.75 | 4.75 | 23,000 |
| Jul 24, 2023 | 4.76 | 4.84 | 4.63 | 4.80 | 4.80 | 32,900 |
| Jul 21, 2023 | 4.80 | 4.93 | 4.78 | 4.82 | 4.82 | 43,200 |
| Jul 20, 2023 | 4.99 | 5.08 | 4.90 | 5.00 | 5.00 | 18,100 |
| Jul 19, 2023 | 5.09 | 5.09 | 4.96 | 5.05 | 5.05 | 19,400 |
| Jul 18, 2023 | 5.08 | 5.11 | 5.00 | 5.07 | 5.07 | 20,800 |
| Jul 17, 2023 | 5.00 | 5.20 | 5.00 | 5.11 | 5.11 | 8,200 |
| Jul 14, 2023 | 5.13 | 5.19 | 5.00 | 5.05 | 5.05 | 18,100 |
| Jul 13, 2023 | 4.99 | 5.13 | 4.97 | 5.12 | 5.12 | 12,000 |
| Jul 12, 2023 | 5.04 | 5.08 | 4.92 | 5.01 | 5.01 | 7,900 |
| Jul 11, 2023 | 5.11 | 5.15 | 4.92 | 4.95 | 4.95 | 21,500 |
| Jul 10, 2023 | 5.13 | 5.26 | 4.96 | 5.15 | 5.15 | 16,000 |
| Jul 7, 2023 | 5.07 | 5.13 | 4.94 | 5.13 | 5.13 | 11,700 |
| Jul 6, 2023 | 4.95 | 5.02 | 4.88 | 4.99 | 4.99 | 26,700 |
| Jul 5, 2023 | 5.34 | 5.38 | 5.00 | 5.00 | 5.00 | 24,500 |
| Jul 3, 2023 | 5.44 | 5.48 | 5.35 | 5.39 | 5.39 | 4,600 |
| Jun 30, 2023 | 5.30 | 5.43 | 5.30 | 5.40 | 5.40 | 12,600 |
| Jun 29, 2023 | 5.19 | 5.37 | 5.19 | 5.32 | 5.32 | 10,400 |
| Jun 28, 2023 | 5.07 | 5.28 | 5.07 | 5.18 | 5.18 | 12,000 |
| Jun 27, 2023 | 5.21 | 5.31 | 5.11 | 5.20 | 5.20 | 9,800 |
| Jun 26, 2023 | 5.26 | 5.38 | 5.20 | 5.20 | 5.20 | 8,300 |
| Jun 23, 2023 | 5.08 | 5.27 | 5.06 | 5.27 | 5.27 | 23,500 |
| Jun 22, 2023 | 5.30 | 5.37 | 5.05 | 5.14 | 5.14 | 29,400 |
| Jun 21, 2023 | 5.31 | 5.53 | 5.30 | 5.34 | 5.34 | 24,200 |
| Jun 20, 2023 | 5.45 | 5.51 | 5.30 | 5.30 | 5.30 | 10,700 |
| Jun 16, 2023 | 5.52 | 5.54 | 5.32 | 5.45 | 5.45 | 13,200 |
| Jun 15, 2023 | 5.50 | 5.67 | 5.50 | 5.52 | 5.52 | 14,200 |
| Jun 14, 2023 | 5.62 | 5.77 | 5.51 | 5.51 | 5.51 | 20,600 |
| Jun 13, 2023 | 5.86 | 5.91 | 5.61 | 5.61 | 5.61 | 23,400 |
| Jun 12, 2023 | 5.94 | 6.00 | 5.76 | 5.88 | 5.88 | 12,600 |
| Jun 9, 2023 | 6.07 | 6.23 | 5.98 | 6.00 | 6.00 | 2,600 |
| Jun 8, 2023 | 6.35 | 6.37 | 6.10 | 6.13 | 6.13 | 5,400 |
| Jun 7, 2023 | 5.86 | 6.20 | 5.75 | 5.95 | 5.95 | 20,700 |
| Jun 6, 2023 | 5.76 | 5.88 | 5.76 | 5.82 | 5.82 | 6,800 |
| Jun 5, 2023 | 5.84 | 5.87 | 5.68 | 5.70 | 5.70 | 5,200 |
| Jun 2, 2023 | 5.61 | 5.85 | 5.61 | 5.73 | 5.73 | 14,900 |
| Jun 1, 2023 | 5.75 | 5.79 | 5.64 | 5.74 | 5.74 | 7,700 |
| May 31, 2023 | 5.72 | 5.85 | 5.58 | 5.65 | 5.65 | 7,600 |
| May 30, 2023 | 5.65 | 5.99 | 5.65 | 5.79 | 5.79 | 16,700 |
| May 26, 2023 | 5.60 | 5.64 | 5.50 | 5.54 | 5.54 | 14,300 |
| May 25, 2023 | 5.54 | 5.71 | 5.51 | 5.53 | 5.53 | 11,300 |
| May 24, 2023 | 5.52 | 5.68 | 5.52 | 5.53 | 5.53 | 13,700 |
| May 23, 2023 | 5.64 | 5.75 | 5.46 | 5.74 | 5.74 | 28,900 |
| May 22, 2023 | 5.62 | 5.73 | 5.44 | 5.64 | 5.64 | 17,300 |
| May 19, 2023 | 5.35 | 5.57 | 5.28 | 5.56 | 5.56 | 33,600 |
| May 18, 2023 | 5.48 | 5.59 | 5.19 | 5.24 | 5.24 | 30,500 |
| May 17, 2023 | 5.52 | 5.55 | 5.40 | 5.48 | 5.48 | 28,000 |
| May 16, 2023 | 5.46 | 5.72 | 5.44 | 5.46 | 5.46 | 8,800 |
| May 15, 2023 | 5.53 | 5.65 | 5.50 | 5.51 | 5.51 | 15,700 |
| May 12, 2023 | 5.47 | 5.66 | 5.46 | 5.54 | 5.54 | 12,500 |
| May 11, 2023 | 5.50 | 5.73 | 5.50 | 5.63 | 5.63 | 16,400 |
| May 10, 2023 | 5.66 | 5.76 | 5.50 | 5.61 | 5.61 | 18,600 |
| May 9, 2023 | 5.76 | 5.94 | 5.76 | 5.78 | 5.78 | 6,300 |
| May 8, 2023 | 5.81 | 5.89 | 5.71 | 5.76 | 5.76 | 16,700 |
| May 5, 2023 | 5.96 | 5.96 | 5.73 | 5.81 | 5.81 | 6,100 |
| May 4, 2023 | 5.78 | 5.83 | 5.62 | 5.78 | 5.78 | 4,900 |
| May 3, 2023 | 5.79 | 5.98 | 5.71 | 5.75 | 5.75 | 13,800 |
| May 2, 2023 | 5.73 | 5.80 | 5.68 | 5.79 | 5.79 | 6,100 |
| May 1, 2023 | 5.93 | 5.94 | 5.73 | 5.80 | 5.80 | 7,400 |
| Apr 28, 2023 | 5.73 | 5.91 | 5.71 | 5.87 | 5.87 | 8,200 |
| Apr 27, 2023 | 5.80 | 5.84 | 5.70 | 5.79 | 5.79 | 11,900 |
| Apr 26, 2023 | 5.70 | 5.84 | 5.61 | 5.80 | 5.80 | 8,100 |
| Apr 25, 2023 | 5.68 | 6.05 | 5.62 | 5.73 | 5.73 | 4,900 |
| Apr 24, 2023 | 5.90 | 6.10 | 5.61 | 5.78 | 5.78 | 36,400 |
| Apr 21, 2023 | 5.28 | 5.84 | 5.28 | 5.84 | 5.84 | 75,400 |
| Apr 20, 2023 | 5.32 | 5.32 | 5.13 | 5.13 | 5.13 | 6,800 |
| Apr 19, 2023 | 5.31 | 5.48 | 5.30 | 5.33 | 5.33 | 2,700 |
Related Tickers
CMBM Cambium Networks Corporation
3.3800
-1.46%
AKTS Akoustis Technologies, Inc.
0.5179
+1.35%
BKTI BK Technologies Corporation
13.60
+0.42%
AVNW Aviat Networks, Inc.
33.33
+1.93%
CRNT Ceragon Networks Ltd.
2.7315
+1.17%
DGII Digi International Inc.
29.73
+0.43%
WSTL Westell Technologies, Inc.
1.4000
0.00%
COMM CommScope Holding Company, Inc.
0.9310
-2.00%
FEIM Frequency Electronics, Inc.
9.79
-0.46%
FKWL Franklin Wireless Corp.
2.9850
+1.88%