Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		15.70	15.70	15.70	0	+0.51(+3.36%)
Mar 28, 2018	15.68	16.17	14.68	15.19	601,739	-0.62(-3.92%)
Mar 27, 2018	17.10	17.25	15.34	15.81	654,396	-1.10(-6.51%)
Mar 26, 2018	16.55	16.97	16.32	16.91	317,125	+0.59(+3.62%)
Mar 23, 2018	16.68	16.96	16.16	16.32	407,878	-0.29(-1.75%)
Mar 22, 2018	17.14	17.30	16.60	16.61	458,201	-0.76(-4.38%)
Mar 21, 2018	16.73	17.48	16.65	17.37	346,319	+0.71(+4.26%)
Mar 20, 2018	16.77	16.97	16.44	16.66	345,703	-0.14(-0.83%)
Mar 19, 2018	17.35	17.45	16.51	16.80	439,951	-0.53(-3.06%)
Mar 16, 2018	17.95	17.97	17.08	17.33	434,449	-0.50(-2.80%)
Mar 15, 2018	17.25	18.49	17.10	17.83	834,222	+0.61(+3.54%)
Mar 14, 2018	16.75	17.40	16.50	17.22	367,526	+0.57(+3.42%)
Mar 13, 2018	16.87	17.25	16.10	16.65	449,758	+0.08(+0.48%)
Mar 12, 2018	17.53	18.00	16.52	16.57	624,074	-0.76(-4.39%)
Mar 09, 2018	16.69	17.90	16.16	17.33	831,073	+0.78(+4.71%)
Mar 08, 2018	15.07	17.32	15.07	16.55	1,396,907	+1.51(+10.04%)
Mar 07, 2018		15.69	14.89	15.04	300,840	-0.67(-4.26%)
Mar 06, 2018	15.48	15.87	15.04	15.71	300,246	+0.32(+2.08%)
Mar 05, 2018	15.04	15.86	15.00	15.39	465,878	+0.32(+2.12%)
Mar 02, 2018	14.13	15.08	14.00	15.07	424,810	+0.80(+5.61%)
Mar 01, 2018	13.80	14.29	13.45	14.27	378,698	+0.47(+3.41%)
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%)

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.

Aquantia Corp (NY: AQ )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Aquantia Corp (NY: AQ )

Historical Prices

Sections

Services