ストックスクリーナーアプリを入手
6.99
1.45%
0.10
Airgain Inc (AIRG) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-20 | $7.03 | $6.75 | $0.28 | 80,996.0 | +1.45% |
| 2024-12-19 | $7.38 | $6.83 | $0.5466 | 42,498.0 | -4.83% |
| 2024-12-18 | $7.85 | $7.00 | $0.8463 | 39,774.0 | -3.60% |
| 2024-12-17 | $7.90 | $7.37 | $0.53 | 67,279.0 | -6.24% |
| 2024-12-16 | $8.25 | $7.91 | $0.34 | 25,522.0 | -1.60% |
| 2024-12-13 | $8.50 | $7.88 | $0.6159 | 33,731.0 | -1.81% |
| 2024-12-12 | $8.53 | $8.25 | $0.2779 | 27,687.0 | -2.01% |
| 2024-12-11 | $8.73 | $8.30 | $0.4285 | 14,563.0 | -2.08% |
| 2024-12-10 | $8.83 | $8.50 | $0.3255 | 30,382.0 | -1.93% |
| 2024-12-09 | $9.03 | $8.55 | $0.48 | 23,700.0 | -1.89% |
| 2024-12-06 | $9.05 | $8.66 | $0.385 | 31,990.0 | +2.16% |
| 2024-12-05 | $9.12 | $8.71 | $0.415 | 43,213.0 | -0.79% |
| 2024-12-04 | $9.10 | $8.86 | $0.24 | 29,876.0 | -0.34% |
| 2024-12-03 | $9.05 | $8.80 | $0.2499 | 40,780.0 | -1.22% |
| 2024-12-02 | $9.15 | $8.81 | $0.3425 | 84,808.0 | +1.47% |
| 2024-11-29 | $9.00 | $8.87 | $0.13 | 10,903.0 | +0.91% |
| 2024-11-27 | $9.12 | $8.78 | $0.34 | 23,340.0 | -2.22% |
| 2024-11-26 | $9.00 | $8.77 | $0.23 | 22,890.0 | +0.56% |
| 2024-11-25 | $9.35 | $8.94 | $0.4094 | 36,779.0 | -0.11% |
| 2024-11-22 | $9.15 | $8.67 | $0.48 | 69,935.0 | +4.31% |
Airgain Inc (AIRG) 株の年ごとの株価履歴
この詳細な分析では、Airgain Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はAIRG株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Airgain Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のAirgain Inc (AIRG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $9.15 | $6.75 | $2.40 | 697,795.0 | -21.20% |
| 2024-11 | $10.34 | $8.24 | $2.10 | 761,268.0 | -4.31% |
| 2024-10 | $9.75 | $7.41 | $2.34 | 1,039,934.0 | +22.94% |
| 2024-09 | $7.85 | $6.81 | $1.04 | 694,713.0 | -1.82% |
| 2024-08 | $8.07 | $5.84 | $2.23 | 816,178.0 | +2.67% |
| 2024-07 | $7.95 | $5.65 | $2.30 | 740,504.0 | +23.84% |
| 2024-06 | $7.32 | $5.08 | $2.24 | 1,101,067.0 | +15.05% |
| 2024-05 | $5.68 | $5.01 | $0.67 | 566,605.0 | +0.19% |
| 2024-04 | $5.69 | $5.01 | $0.6799 | 244,957.0 | -3.85% |
| 2024-03 | $5.74 | $3.72 | $2.02 | 858,492.0 | +39.39% |
| 2024-02 | $4.84 | $3.71 | $1.13 | 300,929.0 | -5.78% |
| 2024-01 | $4.22 | $3.06 | $1.16 | 292,714.0 | +16.57% |
2023年のAirgain Inc (AIRG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $3.77 | $2.25 | $1.52 | 1,015,518.0 | +48.33% |
| 2023-11 | $3.51 | $1.63 | $1.88 | 1,463,843.0 | -27.93% |
| 2023-10 | $3.95 | $3.15 | $0.8014 | 369,395.0 | -9.26% |
| 2023-09 | $5.00 | $3.66 | $1.34 | 378,631.0 | -20.56% |
| 2023-08 | $4.99 | $4.08 | $0.9099 | 597,415.0 | -2.74% |
| 2023-07 | $5.48 | $4.61 | $0.87 | 404,686.0 | -12.04% |
| 2023-06 | $6.37 | $5.05 | $1.32 | 286,135.0 | -4.42% |
| 2023-05 | $5.99 | $5.19 | $0.80 | 328,863.0 | -3.75% |
| 2023-04 | $6.10 | $5.05 | $1.05 | 337,149.0 | +9.31% |
| 2023-03 | $7.81 | $5.00 | $2.81 | 678,784.0 | -29.43% |
| 2023-02 | $8.50 | $7.42 | $1.08 | 355,179.0 | -4.87% |
| 2023-01 | $8.00 | $6.56 | $1.44 | 775,844.0 | +22.89% |
2022年のAirgain Inc (AIRG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $8.24 | $5.87 | $2.37 | 788,435.0 | -17.28% |
| 2022-11 | $8.35 | $6.80 | $1.55 | 639,448.0 | +8.40% |
| 2022-10 | $7.75 | $6.81 | $0.94 | 378,647.0 | +0.69% |
| 2022-09 | $8.45 | $6.75 | $1.70 | 617,146.0 | -6.97% |
| 2022-08 | $8.83 | $7.75 | $1.08 | 380,434.0 | -6.17% |
| 2022-07 | $9.34 | $7.56 | $1.78 | 602,785.0 | +1.72% |
| 2022-06 | $11.33 | $7.54 | $3.79 | 2,203,304.0 | -20.78% |
| 2022-05 | $10.69 | $8.38 | $2.31 | 1,215,951.0 | +21.02% |
| 2022-04 | $8.98 | $6.79 | $2.19 | 2,594,682.0 | +11.74% |
| 2022-03 | $9.08 | $7.45 | $1.63 | 1,223,437.0 | -16.61% |
| 2022-02 | $9.86 | $7.93 | $1.93 | 935,868.0 | -4.82% |
| 2022-01 | $11.40 | $8.88 | $2.53 | 1,120,863.0 | -10.16% |
0.62%
大文字化:
|
ボリューム (24 時間):