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, 2019 8.180 8.260 7.830 7.850 362,532 -0.37(-4.50%)
Feb 27, 2019 8.480 8.480 8.115 8.220 228,526 -0.29(-3.41%)
Feb 26, 2019 8.660 8.740 8.490 8.510 257,468 -0.20(-2.30%)
Feb 25, 2019 8.950 9.000 8.630 8.710 313,626 -0.09(-1.02%)
Feb 22, 2019 8.590 8.970 8.510 8.800 688,800 +0.24(+2.80%)
Feb 21, 2019 8.550 8.670 8.450 8.560 429,571 -0.04(-0.47%)
Feb 20, 2019 8.530 8.650 8.425 8.600 323,224 +0.10(+1.18%)
Feb 19, 2019 8.270 8.660 8.250 8.500 417,075 +0.17(+2.04%)
Feb 15, 2019 8.040 8.350 7.820 8.330 389,900 +0.32(+4.00%)
Feb 14, 2019 7.890 8.330 7.652 8.010 625,450 +0.00(+0.00%)
Feb 13, 2019 7.520 8.090 7.210 8.010 3,048,972 -1.90(-19.17%)
Feb 12, 2019 9.620 9.970 9.600 9.910 293,605 +0.35(+3.66%)
Feb 11, 2019 9.410 9.570 9.250 9.560 182,201 +0.22(+2.36%)
Feb 08, 2019 9.330 9.430 9.250 9.340 107,800 -0.12(-1.27%)
Feb 07, 2019 9.600 9.660 9.320 9.460 162,875 -0.27(-2.77%)
Feb 06, 2019 9.260 9.800 9.260 9.730 211,223 +0.54(+5.88%)
Feb 05, 2019 8.830 9.230 8.830 9.190 210,224 +0.29(+3.26%)
Feb 04, 2019 8.740 8.900 8.700 8.900 179,543 +0.05(+0.56%)
Feb 01, 2019 8.800 8.960 8.780 8.850 157,500 +0.04(+0.45%)
Jan 31, 2019 8.800 8.963 8.680 8.810 164,562 -0.07(-0.79%)
Jan 30, 2019 8.720 8.970 8.620 8.880 180,842 +0.14(+1.60%)
Jan 29, 2019 8.810 8.810 8.510 8.740 163,512 -0.01(-0.11%)
Jan 28, 2019 9.070 9.200 8.630 8.750 199,868 -0.53(-5.71%)
Jan 25, 2019 9.430 9.540 9.130 9.280 357,100 -0.13(-1.38%)
Jan 24, 2019 8.300 9.550 8.270 9.410 885,811 +1.10(+13.24%)
Jan 23, 2019 8.120 8.350 7.960 8.310 204,086 +0.22(+2.72%)
Jan 22, 2019 8.140 8.140 7.860 8.090 126,381 -0.11(-1.34%)
Jan 18, 2019 8.090 8.310 8.020 8.200 182,400 +0.13(+1.61%)
Jan 17, 2019 8.220 8.320 7.970 8.070 162,161 -0.28(-3.35%)
Jan 16, 2019 8.270 8.570 8.240 8.350 164,851 +0.10(+1.21%)
Jan 15, 2019 8.160 8.330 7.975 8.250 163,921 +0.09(+1.10%)
Jan 14, 2019 8.610 8.665 8.110 8.160 149,512 -0.61(-6.96%)
Jan 11, 2019 8.500 8.800 8.500 8.770 165,400 +0.15(+1.74%)
Jan 10, 2019 8.400 8.650 8.360 8.620 196,387 +0.15(+1.77%)
Jan 09, 2019 8.650 8.650 8.340 8.470 194,917 -0.13(-1.51%)
Jan 08, 2019 8.570 8.730 8.440 8.600 146,594 +0.02(+0.23%)
Jan 07, 2019 8.500 8.635 8.390 8.580 114,662 +0.08(+0.94%)
Jan 04, 2019 8.440 8.610 8.290 8.500 137,300 +0.24(+2.91%)
Jan 03, 2019 8.570 8.570 8.190 8.260 111,787 -0.48(-5.49%)
Jan 02, 2019 8.600 8.900 8.495 8.740 161,520 -0.03(-0.34%)
Dec 31, 2018 8.750 8.800 8.480 8.770 210,200 +0.10(+1.15%)
Dec 28, 2018 8.500 8.780 8.370 8.670 178,600 +0.18(+2.12%)
Dec 27, 2018 8.300 8.490 8.160 8.490 121,107 +0.03(+0.35%)
Dec 26, 2018 8.090 8.510 8.050 8.460 145,004 +0.45(+5.62%)
Dec 24, 2018 7.930 8.170 7.930 8.010 82,300 -0.01(-0.12%)
Dec 21, 2018 8.210 8.300 7.930 8.020 291,300 -0.16(-1.96%)
Dec 20, 2018 8.470 8.690 8.020 8.180 184,473 -0.27(-3.20%)
Dec 19, 2018 8.730 8.910 8.200 8.450 302,123 -0.26(-2.99%)
Dec 18, 2018 8.670 9.060 8.490 8.710 419,394 +0.16(+1.87%)
Dec 17, 2018 8.600 8.880 8.510 8.550 187,776 -0.13(-1.50%)
Dec 14, 2018 8.880 8.930 8.670 8.680 208,700 -0.34(-3.77%)
Dec 13, 2018 9.210 9.400 9.000 9.020 192,556 -0.17(-1.85%)
Dec 12, 2018 9.250 9.440 9.060 9.190 154,839 +0.15(+1.66%)
Dec 11, 2018 9.010 9.340 8.966 9.040 173,324 +0.16(+1.80%)
Dec 10, 2018 8.840 9.095 8.620 8.880 226,432 +0.04(+0.45%)
Dec 07, 2018 9.150 9.240 8.750 8.840 205,100 -0.36(-3.91%)
Dec 06, 2018 8.890 9.290 8.720 9.200 210,849 +0.23(+2.56%)
Dec 04, 2018 9.670 9.730 8.930 8.970 265,700 -0.71(-7.33%)
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.