XNAS
Datos históricos de Airgain, Inc.
Airgain, Inc. · AIRG
$4.05
▲ +0.01 (+0.25%)
Última operación · 11/10/2026, 23:49:23 UTC
- Variación en el periodo
- −1.46%
- Máximo
- US$7.66
- 2 de junio de 2026
- Mínimo
- US$3.00
- 14 de noviembre de 2025
- Volumen medio diario
- 0.07 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.00 | 4.08 | 3.96 | 4.04 | +1.51% | 40,533.538 |
| 8 oct 2026 | 4.10 | 4.23 | 3.94 | 3.98 | −3.40% | 89,207.503 |
| 7 oct 2026 | 4.25 | 4.28 | 4.10 | 4.12 | −2.14% | 35,802.933 |
| 6 oct 2026 | 4.22 | 4.36 | 4.10 | 4.21 | +0.24% | 40,734.01 |
| 5 oct 2026 | 4.63 | 4.71 | 4.10 | 4.20 | −8.89% | 128,922.998 |
| 2 oct 2026 | 4.26 | 4.68 | 4.21 | 4.61 | +8.47% | 103,274.682 |
| 1 oct 2026 | 4.96 | 4.96 | 4.06 | 4.25 | −14.31% | 267,093.609 |
| 30 sep 2026 | 5.20 | 5.21 | 4.80 | 4.96 | −4.62% | 130,246.386 |
| 29 sep 2026 | 5.15 | 5.34 | 5.08 | 5.20 | +0.97% | 30,151.677 |
| 28 sep 2026 | 5.10 | 5.33 | 5.10 | 5.15 | +0.19% | 20,746.886 |
| 25 sep 2026 | 5.25 | 5.30 | 5.14 | 5.14 | −2.10% | 30,096.38 |
| 24 sep 2026 | 5.30 | 5.47 | 5.21 | 5.25 | +0.19% | 15,797.839 |
| 23 sep 2026 | 5.33 | 5.36 | 5.24 | 5.24 | −1.69% | 15,935.701 |
| 22 sep 2026 | 5.32 | 5.40 | 5.24 | 5.33 | −0.56% | 77,079.194 |
| 21 sep 2026 | 5.41 | 5.45 | 5.24 | 5.36 | +0.19% | 60,968.536 |
| 18 sep 2026 | 5.26 | 5.46 | 5.25 | 5.35 | +1.71% | 39,755.911 |
| 17 sep 2026 | 5.51 | 5.63 | 5.26 | 5.26 | −1.31% | 28,739.329 |
| 16 sep 2026 | 5.28 | 5.49 | 5.18 | 5.33 | +1.91% | 33,935.711 |
| 15 sep 2026 | 5.29 | 5.52 | 5.18 | 5.23 | +0.77% | 15,235.491 |
| 14 sep 2026 | 5.35 | 5.35 | 5.19 | 5.19 | −3.71% | 29,129.435 |
| 11 sep 2026 | 5.39 | 5.49 | 5.28 | 5.39 | +0.37% | 59,538.226 |
| 10 sep 2026 | 5.20 | 5.37 | 5.20 | 5.37 | +1.70% | 28,436.787 |
| 9 sep 2026 | 5.43 | 5.47 | 5.25 | 5.28 | −3.47% | 26,746.347 |
| 8 sep 2026 | 5.21 | 5.64 | 5.21 | 5.47 | +4.19% | 49,061.129 |
| 4 sep 2026 | 5.25 | 5.40 | 5.21 | 5.25 | 0.00% | 49,158.944 |
| 3 sep 2026 | 5.20 | 5.33 | 5.06 | 5.25 | +4.58% | 84,345.838 |
| 2 sep 2026 | 5.09 | 5.17 | 5.02 | 5.02 | 0.00% | 25,875.838 |
| 1 sep 2026 | 5.23 | 5.27 | 4.94 | 5.02 | −4.56% | 99,230.349 |
| 31 ago 2026 | 5.16 | 5.40 | 5.01 | 5.26 | +1.94% | 125,248.764 |
| 28 ago 2026 | 5.26 | 5.31 | 5.13 | 5.16 | −1.90% | 44,494.221 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.