Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aquantia Corp (NY: AQ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 9.250 9.800 9.136 9.560 386,975 +0.42(+4.60%)
Oct 30, 2018 8.570 9.165 8.552 9.140 281,756 +0.59(+6.90%)
Oct 29, 2018 8.890 9.490 8.500 8.550 538,233 -0.24(-2.73%)
Oct 26, 2018 9.550 9.550 7.080 8.790 1,722,800 -1.87(-17.54%)
Oct 25, 2018 10.77 10.86 10.57 10.66 316,678 +0.04(+0.38%)
Oct 24, 2018 11.79 11.83 10.62 10.62 198,705 -1.19(-10.08%)
Oct 23, 2018 11.69 11.88 11.57 11.81 112,114 -0.11(-0.92%)
Oct 22, 2018 11.99 12.03 11.78 11.92 152,029 -0.01(-0.08%)
Oct 19, 2018 12.23 12.32 11.92 11.93 133,500 -0.29(-2.37%)
Oct 18, 2018 12.45 12.45 12.12 12.22 268,294 -0.21(-1.69%)
Oct 17, 2018 12.49 12.49 12.18 12.43 141,604 -0.06(-0.48%)
Oct 16, 2018 12.42 12.51 12.30 12.49 284,934 +0.14(+1.13%)
Oct 15, 2018 11.66 12.46 11.50 12.35 393,677 +0.91(+7.95%)
Oct 12, 2018 11.59 11.59 11.27 11.44 221,600 +0.17(+1.51%)
Oct 11, 2018 11.20 11.59 11.10 11.27 185,881 -0.05(-0.44%)
Oct 10, 2018 12.20 12.20 11.32 11.32 243,006 -0.94(-7.67%)
Oct 09, 2018 12.25 12.39 12.04 12.26 132,394 -0.04(-0.33%)
Oct 08, 2018 12.24 12.33 12.00 12.30 155,262 +0.04(+0.33%)
Oct 05, 2018 12.40 12.50 12.07 12.26 163,400 -0.14(-1.13%)
Oct 04, 2018 12.55 12.60 12.35 12.40 158,166 -0.21(-1.67%)
Oct 03, 2018 12.63 12.73 12.28 12.61 161,338 +0.01(+0.08%)
Oct 02, 2018 12.58 12.80 12.44 12.60 130,621 -0.06(-0.47%)
Oct 01, 2018 12.80 12.82 12.35 12.66 288,561 -0.13(-1.02%)
Sep 28, 2018 12.67 12.88 12.49 12.79 141,500 +0.11(+0.87%)
Sep 27, 2018 12.71 12.80 12.60 12.68 252,049 -0.02(-0.16%)
Sep 26, 2018 12.60 12.89 12.48 12.70 251,546 +0.05(+0.40%)
Sep 25, 2018 12.77 12.85 12.43 12.65 191,880 -0.14(-1.09%)
Sep 24, 2018 13.00 13.00 12.68 12.79 191,146 -0.26(-1.99%)
Sep 21, 2018 13.14 13.21 12.84 13.05 869,000 -0.03(-0.23%)
Sep 20, 2018 12.86 13.21 12.85 13.08 322,087 +0.26(+2.03%)
Sep 19, 2018 12.96 13.00 12.69 12.82 222,530 -0.10(-0.77%)
Sep 18, 2018 12.83 13.00 12.80 12.92 240,275 +0.07(+0.54%)
Sep 17, 2018 12.70 13.00 12.51 12.85 220,435 +0.06(+0.47%)
Sep 14, 2018 12.92 13.04 12.65 12.79 282,000 -0.03(-0.23%)
Sep 13, 2018 12.80 12.92 12.72 12.82 275,243 +0.07(+0.55%)
Sep 12, 2018 12.38 12.80 12.34 12.75 489,371 +0.30(+2.41%)
Sep 11, 2018 12.17 12.59 12.17 12.45 159,664 +0.18(+1.47%)
Sep 10, 2018 11.90 12.40 11.87 12.27 149,782 +0.45(+3.81%)
Sep 07, 2018 11.87 12.14 11.72 11.82 131,600 -0.07(-0.59%)
Sep 06, 2018 12.45 12.68 11.86 11.89 233,831 -0.57(-4.57%)
Sep 05, 2018 12.58 12.58 12.14 12.46 115,505 -0.15(-1.19%)
Sep 04, 2018 12.55 12.71 12.54 12.61 105,772 -0.03(-0.24%)
Aug 31, 2018 12.64 12.64 12.64 0 +0.21(+1.69%)
Aug 30, 2018 12.74 12.89 12.14 12.43 243,475 -0.37(-2.89%)
Aug 29, 2018 12.56 12.97 12.56 12.80 340,221 +0.28(+2.24%)
Aug 28, 2018 12.53 12.56 12.41 12.52 103,957 -0.01(-0.08%)
Aug 27, 2018 12.34 12.59 12.34 12.53 215,046 +0.25(+2.04%)
Aug 24, 2018 12.19 12.40 12.17 12.28 154,200 +0.14(+1.15%)
Aug 23, 2018 12.62 12.62 12.08 12.14 318,258 -0.48(-3.80%)
Aug 22, 2018 12.41 12.66 12.35 12.62 211,961 +0.14(+1.12%)
Aug 21, 2018 12.27 12.67 12.27 12.48 243,643 +0.28(+2.30%)
Aug 20, 2018 12.12 12.38 11.99 12.20 125,856 +0.04(+0.33%)
Aug 17, 2018 12.11 12.25 11.91 12.16 99,400 +0.04(+0.33%)
Aug 16, 2018 12.18 12.48 12.10 12.12 138,933 +0.05(+0.41%)
Aug 15, 2018 12.50 12.63 11.98 12.07 169,714 -0.52(-4.13%)
Aug 14, 2018 12.60 12.94 12.55 12.59 172,383 +0.05(+0.40%)
Aug 13, 2018 12.51 12.73 12.47 12.54 195,946 +0.05(+0.40%)
Aug 10, 2018 12.49 12.63 12.40 12.49 110,200 -0.10(-0.79%)
Aug 09, 2018 12.61 12.65 12.50 12.59 195,259 -0.04(-0.32%)
Aug 08, 2018 12.61 12.80 12.60 12.63 240,149 -0.02(-0.16%)
Aug 07, 2018 12.62 12.75 12.58 12.65 383,080 -0.01(-0.08%)
Aug 06, 2018 12.32 12.70 12.29 12.66 231,849 +0.30(+2.43%)
Aug 03, 2018 12.78 12.78 11.92 12.36 346,800 -0.32(-2.52%)
Aug 02, 2018 12.50 12.70 12.27 12.68 325,477 +0.05(+0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.