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 (%)
Sep 18, 2019 13.24 13.24 13.24 0 +0.00(+0.00%)
Sep 17, 2019 13.23 13.25 13.23 13.24 1,778,655 +0.06(+0.46%)
Sep 16, 2019 13.14 13.19 13.14 13.18 81,872 +0.04(+0.30%)
Sep 13, 2019 13.19 13.20 13.13 13.14 256,300 -0.03(-0.23%)
Sep 12, 2019 13.17 13.19 13.17 13.17 126,320 -0.02(-0.15%)
Sep 11, 2019 13.16 13.20 13.15 13.19 134,216 +0.04(+0.30%)
Sep 10, 2019 13.13 13.16 13.13 13.15 102,839 +0.00(+0.00%)
Sep 09, 2019 13.13 13.15 13.13 13.15 196,999 +0.02(+0.15%)
Sep 06, 2019 13.16 13.16 13.13 13.13 412,600 -0.01(-0.08%)
Sep 05, 2019 13.16 13.18 13.13 13.14 854,851 -0.02(-0.15%)
Sep 04, 2019 13.19 13.19 13.16 13.16 341,660 -0.02(-0.15%)
Sep 03, 2019 13.18 13.20 13.16 13.18 157,635 +0.00(+0.00%)
Aug 30, 2019 13.17 13.18 13.15 13.18 263,200 +0.01(+0.08%)
Aug 29, 2019 13.19 13.20 13.16 13.17 212,047 -0.02(-0.15%)
Aug 28, 2019 13.18 13.20 13.18 13.19 79,637 +0.00(+0.00%)
Aug 27, 2019 13.20 13.21 13.18 13.19 360,848 -0.01(-0.08%)
Aug 26, 2019 13.17 13.20 13.16 13.20 224,262 +0.03(+0.23%)
Aug 23, 2019 13.16 13.18 13.16 13.17 198,200 -0.01(-0.08%)
Aug 22, 2019 13.17 13.19 13.16 13.18 457,007 +0.01(+0.08%)
Aug 21, 2019 13.17 13.18 13.17 13.17 58,791 +0.00(+0.00%)
Aug 20, 2019 13.17 13.18 13.16 13.17 213,496 +0.00(+0.00%)
Aug 19, 2019 13.15 13.18 13.15 13.17 82,169 +0.02(+0.15%)
Aug 16, 2019 13.18 13.18 13.15 13.15 289,100 -0.02(-0.15%)
Aug 15, 2019 13.15 13.17 13.15 13.17 300,910 +0.02(+0.15%)
Aug 14, 2019 13.16 13.17 13.15 13.15 96,653 -0.02(-0.15%)
Aug 13, 2019 13.15 13.18 13.15 13.17 130,000 +0.02(+0.15%)
Aug 12, 2019 13.15 13.16 13.15 13.15 55,109 +0.00(+0.00%)
Aug 09, 2019 13.14 13.17 13.13 13.15 206,400 -0.01(-0.08%)
Aug 08, 2019 13.17 13.18 13.15 13.16 136,108 +0.01(+0.08%)
Aug 07, 2019 13.14 13.19 13.14 13.15 415,575 +0.00(+0.00%)
Aug 06, 2019 13.15 13.18 13.14 13.15 208,955 +0.01(+0.08%)
Aug 05, 2019 13.14 13.17 13.14 13.14 225,131 -0.01(-0.08%)
Aug 02, 2019 13.14 13.16 13.13 13.15 529,900 +0.02(+0.15%)
Aug 01, 2019 13.13 13.20 13.13 13.13 215,782 +0.00(+0.00%)
Jul 31, 2019 13.13 13.17 13.13 13.13 515,943 +0.00(+0.00%)
Jul 30, 2019 13.08 13.15 13.08 13.13 804,784 +0.04(+0.31%)
Jul 29, 2019 13.14 13.17 13.07 13.09 395,449 -0.06(-0.46%)
Jul 26, 2019 13.16 13.17 13.14 13.15 236,200 +0.00(+0.00%)
Jul 25, 2019 13.15 13.15 13.11 13.15 613,393 +0.00(+0.00%)
Jul 24, 2019 13.16 13.17 13.14 13.15 436,609 +0.00(+0.00%)
Jul 23, 2019 13.17 13.18 13.14 13.15 291,479 +0.00(+0.00%)
Jul 22, 2019 13.17 13.18 13.15 13.15 365,459 -0.01(-0.08%)
Jul 19, 2019 13.16 13.17 13.15 13.16 100,600 +0.00(+0.00%)
Jul 18, 2019 13.17 13.18 13.16 13.16 196,878 -0.01(-0.08%)
Jul 17, 2019 13.17 13.17 13.15 13.17 158,031 +0.01(+0.08%)
Jul 16, 2019 13.16 13.17 13.15 13.16 282,049 -0.01(-0.08%)
Jul 15, 2019 13.17 13.22 13.15 13.17 509,931 +0.00(+0.00%)
Jul 12, 2019 13.16 13.18 13.16 13.17 109,300 +0.02(+0.15%)
Jul 11, 2019 13.17 13.18 13.14 13.15 740,944 +0.00(+0.00%)
Jul 10, 2019 13.16 13.17 13.15 13.15 123,266 -0.01(-0.08%)
Jul 09, 2019 13.14 13.16 13.13 13.16 230,532 +0.02(+0.15%)
Jul 08, 2019 13.13 13.16 13.13 13.14 107,789 -0.01(-0.08%)
Jul 05, 2019 13.12 13.17 13.10 13.15 276,000 -0.03(-0.23%)
Jul 03, 2019 13.17 13.19 13.15 13.18 461,400 +0.01(+0.08%)
Jul 02, 2019 13.16 13.19 13.14 13.17 286,274 +0.01(+0.08%)
Jul 01, 2019 13.08 13.17 13.06 13.16 786,693 +0.13(+1.00%)
Jun 28, 2019 13.05 13.08 13.02 13.03 1,031,100 -0.02(-0.15%)
Jun 27, 2019 13.03 13.08 13.00 13.05 139,227 +0.08(+0.62%)
Jun 26, 2019 12.98 13.07 12.96 12.97 172,410 +0.02(+0.15%)
Jun 25, 2019 12.93 12.99 12.93 12.95 252,330 +0.02(+0.15%)
Jun 24, 2019 13.05 13.06 12.92 12.93 497,590 -0.11(-0.84%)
Jun 21, 2019 13.06 13.07 13.04 13.04 487,900 -0.03(-0.23%)
Jun 20, 2019 13.08 13.09 13.06 13.07 221,973 +0.01(+0.08%)
Jun 19, 2019 13.08 13.08 13.04 13.06 546,840 -0.02(-0.15%)
Jun 18, 2019 13.06 13.11 13.06 13.08 578,092 +0.01(+0.08%)
Jun 17, 2019 13.06 13.09 13.04 13.07 143,931 +0.02(+0.15%)
Jun 14, 2019 13.06 13.09 13.03 13.05 287,600 -0.04(-0.31%)
Jun 13, 2019 13.08 13.09 13.07 13.09 182,898 +0.01(+0.08%)
Jun 12, 2019 13.06 13.08 13.02 13.08 379,861 +0.03(+0.23%)
Jun 11, 2019 13.13 13.15 13.05 13.05 460,896 -0.09(-0.68%)
Jun 10, 2019 13.13 13.17 13.12 13.14 215,308 +0.01(+0.08%)
Jun 07, 2019 13.13 13.13 13.06 13.13 251,700 +0.00(+0.00%)
Jun 06, 2019 13.11 13.13 13.09 13.13 224,502 +0.01(+0.08%)
Jun 05, 2019 13.11 13.12 13.05 13.12 234,766 +0.02(+0.15%)
Jun 04, 2019 13.07 13.11 13.03 13.10 686,680 +0.06(+0.46%)
Jun 03, 2019 13.13 13.17 13.03 13.04 450,797 -0.10(-0.76%)
May 31, 2019 13.12 13.15 13.07 13.14 797,300 -0.02(-0.15%)
May 30, 2019 13.15 13.16 13.12 13.16 393,177 +0.03(+0.23%)
May 29, 2019 13.10 13.15 13.07 13.13 1,063,309 +0.08(+0.61%)
May 28, 2019 13.03 13.05 12.98 13.05 261,019 +0.05(+0.38%)
May 24, 2019 13.05 13.07 13.00 13.00 279,300 -0.05(-0.38%)
May 23, 2019 13.05 13.07 13.00 13.05 1,145,247 +0.00(+0.00%)
May 22, 2019 13.02 13.10 13.00 13.05 555,060 +0.00(+0.00%)
May 21, 2019 13.08 13.11 12.98 13.05 484,846 +0.01(+0.08%)
May 20, 2019 13.05 13.22 13.02 13.04 624,285 -0.01(-0.08%)
May 17, 2019 13.09 13.16 13.02 13.05 969,900 -0.05(-0.38%)
May 16, 2019 13.29 13.35 13.02 13.10 814,383 -0.33(-2.46%)
May 15, 2019 12.95 13.63 12.95 13.43 2,647,575 +0.48(+3.71%)
May 14, 2019 12.95 12.96 12.94 12.95 529,799 +0.01(+0.08%)
May 13, 2019 12.96 12.98 12.94 12.94 2,014,277 -0.02(-0.15%)
May 10, 2019 12.99 13.00 12.96 12.96 851,900 -0.03(-0.23%)
May 09, 2019 12.97 12.99 12.96 12.99 1,503,007 +0.02(+0.15%)
May 08, 2019 12.96 13.00 12.96 12.97 1,803,064 +0.02(+0.15%)
May 07, 2019 12.93 13.00 12.93 12.95 5,187,441 +0.00(+0.00%)
May 06, 2019 13.05 13.06 12.92 12.95 16,995,984 +3.39(+35.46%)
May 03, 2019 9.600 9.620 9.510 9.560 188,800 +0.03(+0.31%)
May 02, 2019 9.520 9.660 9.490 9.530 183,655 +0.02(+0.21%)
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.