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 (%)
Feb 28, 2018 14.36 14.58 13.75 13.80 348,344 -0.54(-3.77%)
Feb 27, 2018 14.88 15.08 14.27 14.34 270,029 -0.45(-3.04%)
Feb 26, 2018 14.92 15.41 14.72 14.79 443,650 +0.08(+0.54%)
Feb 23, 2018 14.35 15.15 14.20 14.71 417,226 +0.43(+3.01%)
Feb 22, 2018 14.28 171,377 -0.10(-0.70%)
Feb 21, 2018 13.89 14.61 13.89 14.38 300,426 +0.55(+3.98%)
Feb 20, 2018 14.60 14.91 13.73 13.83 419,902 -0.84(-5.73%)
Feb 16, 2018 14.67 14.67 14.67 0 +0.55(+3.90%)
Feb 15, 2018 14.95 15.00 14.00 14.12 417,936 -0.52(-3.55%)
Feb 14, 2018 14.80 15.55 14.47 14.64 459,182 -0.33(-2.20%)
Feb 13, 2018 14.00 14.98 13.83 14.97 462,153 +0.99(+7.08%)
Feb 12, 2018 13.79 14.59 13.79 13.98 573,333 +0.31(+2.27%)
Feb 09, 2018 14.21 14.88 13.00 13.67 1,016,362 -0.50(-3.53%)
Feb 08, 2018 16.05 16.47 14.01 14.17 1,093,224 -1.83(-11.44%)
Feb 07, 2018 15.27 17.04 15.27 16.00 1,614,754 +0.89(+5.89%)
Feb 06, 2018 13.00 15.75 12.92 15.11 1,304,541 +1.65(+12.26%)
Feb 05, 2018 13.66 14.02 13.33 13.46 416,498 -0.33(-2.39%)
Feb 02, 2018 14.41 14.43 13.00 13.79 563,867 -0.47(-3.30%)
Feb 01, 2018 12.76 14.40 12.76 14.26 828,264 +1.18(+9.02%)
Jan 31, 2018 13.20 13.90 12.75 13.08 832,246 +0.08(+0.62%)
Jan 30, 2018 12.91 13.75 12.51 13.00 1,396,002 +1.41(+12.17%)
Jan 29, 2018 10.88 11.75 10.80 11.59 197,309 +0.60(+5.46%)
Jan 26, 2018 11.00 11.08 10.72 10.99 44,958 +0.09(+0.83%)
Jan 25, 2018 11.25 11.25 10.86 10.90 44,987 -0.31(-2.77%)
Jan 24, 2018 11.27 11.27 10.80 11.21 72,311 -0.04(-0.36%)
Jan 23, 2018 10.93 11.38 10.93 11.25 69,829 +0.29(+2.65%)
Jan 22, 2018 11.07 11.07 10.83 10.96 42,498 -0.12(-1.08%)
Jan 19, 2018 11.00 11.09 10.77 11.08 215,952 +0.02(+0.18%)
Jan 18, 2018 11.20 11.33 11.01 11.06 77,811 -0.16(-1.43%)
Jan 17, 2018 10.74 11.24 10.56 11.22 143,521 +0.55(+5.15%)
Jan 16, 2018 11.00 11.00 10.62 10.67 132,513 -0.27(-2.47%)
Jan 12, 2018 10.94 10.94 10.94 0 +0.58(+5.60%)
Jan 11, 2018 9.900 10.39 9.900 10.36 117,092 +0.46(+4.65%)
Jan 10, 2018 10.13 10.23 9.850 9.900 136,915 -0.21(-2.08%)
Jan 09, 2018 10.63 10.66 9.830 10.11 399,671 -0.53(-4.98%)
Jan 08, 2018 11.01 11.01 10.50 10.64 127,318 -0.33(-3.01%)
Jan 05, 2018 10.99 11.05 10.88 10.97 108,900 +0.00(+0.00%)
Jan 04, 2018 11.26 11.41 10.92 10.97 141,924 -0.28(-2.49%)
Jan 03, 2018 11.33 11.50 10.92 11.25 191,022 -0.10(-0.88%)
Jan 02, 2018 11.29 11.57 10.91 11.35 187,554 +0.02(+0.18%)
Dec 29, 2017 11.33 11.33 11.33 0 +0.02(+0.18%)
Dec 28, 2017 11.33 11.33 11.14 11.31 119,666 +0.03(+0.27%)
Dec 27, 2017 11.32 11.32 11.01 11.28 130,865 -0.03(-0.27%)
Dec 26, 2017 11.26 11.37 11.23 11.31 32,820 +0.12(+1.07%)
Dec 22, 2017 11.51 11.51 11.14 11.19 41,196 -0.36(-3.12%)
Dec 21, 2017 11.50 11.75 11.45 11.55 68,829 +0.13(+1.14%)
Dec 20, 2017 10.90 11.61 10.90 11.42 131,988 +0.56(+5.16%)
Dec 19, 2017 10.93 10.98 10.76 10.86 91,097 -0.05(-0.46%)
Dec 18, 2017 10.89 10.92 10.75 10.91 140,206 +0.26(+2.44%)
Dec 15, 2017 10.80 11.03 10.61 10.65 836,272 -0.15(-1.39%)
Dec 14, 2017 11.20 11.39 10.63 10.80 324,584 -0.37(-3.31%)
Dec 13, 2017 10.93 11.28 10.76 11.17 197,254 +0.31(+2.85%)
Dec 12, 2017 11.12 11.12 10.69 10.86 199,491 -0.14(-1.27%)
Dec 11, 2017 11.00 11.32 10.94 11.00 138,192 +0.00(+0.00%)
Dec 08, 2017 11.16 11.35 11.00 11.00 123,772 -0.22(-1.96%)
Dec 07, 2017 10.95 11.47 10.82 11.22 268,129 +0.24(+2.19%)
Dec 06, 2017 10.78 11.60 10.73 10.98 190,012 +0.09(+0.83%)
Dec 05, 2017 11.25 11.47 10.72 10.89 447,068 -0.40(-3.54%)
Dec 04, 2017 11.68 12.00 11.00 11.29 364,252 -0.33(-2.84%)
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.