Stockscreener 앱 받기
9.19
0.11%
-0.010
시간 외 거래:
9.50
0.31
+3.37%
Airgain Inc 주식 (AIRG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2024-10-21 | $9.57 | $8.83 | $0.7441 | 44,126.0 | -6.95% |
| 2024-10-18 | $9.58 | $9.10 | $0.48 | 49,884.0 | +3.83% |
| 2024-10-17 | $9.21 | $8.92 | $0.29 | 63,413.0 | +0.77% |
| 2024-10-16 | $9.20 | $8.75 | $0.4497 | 33,891.0 | +1.11% |
| 2024-10-15 | $9.35 | $8.72 | $0.63 | 84,795.0 | -2.71% |
| 2024-10-14 | $9.60 | $9.22 | $0.38 | 17,836.0 | -0.75% |
| 2024-10-11 | $9.41 | $8.77 | $0.64 | 17,514.0 | +6.05% |
| 2024-10-10 | $9.55 | $8.75 | $0.7994 | 26,880.0 | -6.71% |
| 2024-10-09 | $9.64 | $9.31 | $0.325 | 61,590.0 | -0.32% |
| 2024-10-08 | $9.68 | $9.03 | $0.648 | 100,521.0 | +2.28% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $9.43 | $8.85 | $0.5849 | 110,134.0 | -0.86% |
| 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% |
Airgain Inc 주식 (AIRG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Airgain Inc 주식 (AIRG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.40%
1.93%
자본화:
|
볼륨(24시간):