Stockscreener 앱 받기
5.14
2.10%
-0.11
시간 외 거래:
5.05
-0.09
-1.75%
Airgain Inc 주식 (AIRG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $5.30 | $5.14 | $0.16 | 29,915.0 | -2.10% |
| 2026-09-24 | $5.47 | $5.21 | $0.26 | 15,797.0 | +0.19% |
| 2026-09-23 | $5.36 | $5.24 | $0.12 | 15,935.0 | -1.69% |
| 2026-09-22 | $5.40 | $5.24 | $0.16 | 77,078.0 | -0.56% |
| 2026-09-21 | $5.45 | $5.24 | $0.21 | 60,968.0 | +0.19% |
| 2026-09-18 | $5.46 | $5.25 | $0.214 | 39,755.0 | +1.71% |
| 2026-09-17 | $5.63 | $5.26 | $0.369 | 28,738.0 | -1.31% |
| 2026-09-16 | $5.49 | $5.18 | $0.3075 | 33,685.0 | +1.91% |
| 2026-09-15 | $5.52 | $5.18 | $0.3401 | 15,235.0 | +0.77% |
| 2026-09-14 | $5.35 | $5.19 | $0.16 | 29,104.0 | -3.71% |
| 2026-09-11 | $5.49 | $5.28 | $0.21 | 59,337.0 | +0.37% |
| 2026-09-10 | $5.37 | $5.20 | $0.17 | 28,436.0 | +1.70% |
| 2026-09-09 | $5.46 | $5.25 | $0.215 | 26,729.0 | -3.47% |
| 2026-09-08 | $5.64 | $5.21 | $0.43 | 49,059.0 | +4.19% |
| 2026-09-04 | $5.39 | $5.21 | $0.185 | 49,148.0 | +0.00% |
| 2026-09-03 | $5.33 | $5.06 | $0.27 | 84,344.0 | +4.58% |
| 2026-09-02 | $5.17 | $5.02 | $0.15 | 23,259.0 | +0.00% |
| 2026-09-01 | $5.27 | $4.94 | $0.326 | 99,041.0 | -4.56% |
| 2026-08-31 | $5.40 | $5.01 | $0.39 | 125,247.0 | +1.94% |
Airgain Inc 주식 (AIRG) 연도별 가격 이력
이 심층 분석에서는 Airgain Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AIRG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Airgain Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Airgain Inc 주식 (AIRG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $5.64 | $4.94 | $0.70 | 795,478.0 | -2.28% |
| 2026-08 | $5.99 | $5.01 | $0.975 | 1,422,576.0 | -9.15% |
| 2026-07 | $6.67 | $5.49 | $1.17 | 1,755,931.0 | -8.10% |
| 2026-06 | $7.66 | $6.04 | $1.62 | 1,801,916.0 | -9.61% |
| 2026-05 | $7.39 | $6.42 | $0.9699 | 2,413,810.0 | -1.41% |
| 2026-04 | $7.20 | $5.16 | $2.04 | 2,127,061.0 | +28.55% |
| 2026-03 | $5.76 | $3.75 | $2.01 | 1,872,307.0 | +30.95% |
| 2026-02 | $5.63 | $4.06 | $1.57 | 1,225,954.0 | -0.47% |
| 2026-01 | $4.66 | $3.88 | $0.7849 | 991,109.0 | +3.94% |
Airgain Inc 주식 (AIRG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.20 | $3.69 | $0.5049 | 682,574.0 | -1.72% |
| 2025-11 | $4.49 | $3.00 | $1.49 | 1,174,681.0 | -5.35% |
| 2025-10 | $4.39 | $3.93 | $0.4563 | 822,591.0 | -0.92% |
| 2025-09 | $4.50 | $4.03 | $0.47 | 638,487.0 | +2.36% |
| 2025-08 | $4.84 | $4.12 | $0.7199 | 516,285.0 | -4.93% |
| 2025-07 | $5.85 | $3.98 | $1.87 | 872,597.0 | +6.70% |
| 2025-06 | $4.40 | $3.98 | $0.42 | 233,034.0 | +4.50% |
| 2025-05 | $4.35 | $3.75 | $0.6027 | 240,074.0 | +6.67% |
| 2025-04 | $4.24 | $3.17 | $1.07 | 462,625.0 | +11.28% |
| 2025-03 | $5.91 | $3.37 | $2.54 | 555,137.0 | -41.90% |
| 2025-02 | $7.39 | $5.19 | $2.20 | 373,642.0 | -15.57% |
| 2025-01 | $8.47 | $5.90 | $2.57 | 705,396.0 | -2.69% |
Airgain Inc 주식 (AIRG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.15 | $6.75 | $2.40 | 759,135.0 | -18.04% |
| 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% |
1.35%
0.43%
자본화:
|
볼륨(24시간):