ストックスクリーナーアプリを入手
8.645
1.83%
0.155
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $8.78 | $8.24 | $0.54 | 17,777.0 | +1.83% |
| 2024-11-20 | $8.98 | $8.37 | $0.6108 | 33,923.0 | -5.67% |
| 2024-11-19 | $9.11 | $8.83 | $0.28 | 27,369.0 | -0.33% |
| 2024-11-18 | $9.42 | $8.82 | $0.60 | 86,404.0 | -3.42% |
| 2024-11-15 | $9.65 | $9.16 | $0.4899 | 46,619.0 | -1.89% |
| 2024-11-14 | $10.00 | $9.32 | $0.68 | 22,213.0 | +1.93% |
| 2024-11-13 | $9.93 | $9.12 | $0.81 | 58,247.0 | -9.14% |
| 2024-11-12 | $10.34 | $10.06 | $0.28 | 80,225.0 | +3.31% |
| 2024-11-11 | $10.19 | $9.71 | $0.4799 | 57,875.0 | +3.86% |
| 2024-11-08 | $9.72 | $9.25 | $0.47 | 23,254.0 | +2.35% |
| 2024-11-07 | $9.63 | $9.35 | $0.28 | 14,836.0 | -2.29% |
| 2024-11-06 | $9.70 | $9.15 | $0.545 | 37,883.0 | +4.35% |
| 2024-11-05 | $9.35 | $8.85 | $0.5022 | 35,976.0 | -0.11% |
| 2024-11-04 | $9.34 | $8.95 | $0.3901 | 26,176.0 | -0.43% |
| 2024-11-01 | $9.43 | $9.12 | $0.3149 | 12,006.0 | -0.32% |
| 2024-10-31 | $9.46 | $9.00 | $0.46 | 22,106.0 | -2.42% |
| 2024-10-30 | $9.56 | $9.30 | $0.265 | 18,189.0 | +0.32% |
| 2024-10-29 | $9.74 | $9.36 | $0.38 | 25,337.0 | -2.07% |
| 2024-10-28 | $9.75 | $9.20 | $0.55 | 41,975.0 | +4.77% |
| 2024-10-25 | $9.36 | $8.85 | $0.5133 | 62,106.0 | +1.32% |
| 2024-10-24 | $9.11 | $8.78 | $0.33 | 27,464.0 | +3.52% |
| 2024-10-23 | $9.08 | $8.80 | $0.2778 | 17,482.0 | -2.55% |
| 2024-10-22 | $9.13 | $8.83 | $0.296 | 29,128.0 | +2.27% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $10.34 | $8.24 | $2.10 | 580,783.0 | -6.74% |
| 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% |
0.21%
2.35%
大文字化:
|
ボリューム (24 時間):