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 (%)
Jun 29, 2018 12.51 12.51 11.56 11.58 302,271 -0.40(-3.34%)
Jun 28, 2018 11.78 12.00 11.66 11.98 270,314 +0.18(+1.53%)
Jun 27, 2018 12.23 12.23 11.69 11.80 517,327 -0.36(-2.96%)
Jun 26, 2018 12.34 12.44 11.75 12.16 624,848 -0.06(-0.49%)
Jun 25, 2018 13.11 13.19 12.10 12.22 551,350 -0.97(-7.35%)
Jun 22, 2018 12.92 13.28 12.92 13.19 2,133,835 +0.26(+2.01%)
Jun 21, 2018 13.58 13.58 12.61 12.93 771,094 -0.58(-4.29%)
Jun 20, 2018 13.06 13.75 13.06 13.51 748,739 +0.56(+4.32%)
Jun 19, 2018 12.60 13.05 12.50 12.95 474,272 +0.19(+1.49%)
Jun 18, 2018 12.55 13.07 12.54 12.76 504,790 +0.09(+0.71%)
Jun 15, 2018 12.75 12.50 12.67 757,780 +0.17(+1.36%)
Jun 14, 2018 11.79 12.59 11.79 12.50 832,338 +0.73(+6.20%)
Jun 13, 2018 11.85 11.86 11.55 11.77 439,629 -0.10(-0.84%)
Jun 12, 2018 11.83 12.00 11.42 11.87 404,841 +0.05(+0.42%)
Jun 11, 2018 11.69 12.04 11.50 11.82 980,987 +0.27(+2.34%)
Jun 08, 2018 11.39 11.63 11.26 11.55 360,088 +0.06(+0.52%)
Jun 07, 2018 11.54 11.70 11.32 11.49 279,712 -0.07(-0.61%)
Jun 06, 2018 11.56 11.56 286,022 +0.06(+0.52%)
Jun 05, 2018 11.67 11.75 11.31 11.50 367,996 -0.09(-0.78%)
Jun 04, 2018 11.72 11.74 11.20 11.59 454,409 -0.04(-0.34%)
Jun 01, 2018 11.82 12.01 11.55 11.63 295,719 -0.33(-2.76%)
May 31, 2018 12.00 12.03 11.84 11.96 258,840 +0.02(+0.17%)
May 30, 2018 12.12 12.23 11.82 11.94 185,693 -0.10(-0.83%)
May 29, 2018 11.98 12.18 11.92 12.04 258,945 +0.07(+0.58%)
May 25, 2018 11.97 11.97 11.97 0 +0.36(+3.10%)
May 24, 2018 11.64 11.81 11.48 11.61 223,655 -0.01(-0.09%)
May 23, 2018 11.55 11.73 11.44 11.62 193,220 -0.16(-1.36%)
May 22, 2018 11.65 11.90 11.47 11.78 320,753 +0.24(+2.08%)
May 21, 2018 11.58 11.60 11.40 11.54 259,666 -0.03(-0.26%)
May 18, 2018 11.79 11.93 11.54 11.57 179,267 -0.26(-2.20%)
May 17, 2018 12.05 12.22 11.68 11.83 310,998 -0.17(-1.42%)
May 16, 2018 11.98 12.10 11.92 12.00 351,226 -0.02(-0.17%)
May 15, 2018 11.95 12.08 11.79 12.02 342,633 +0.04(+0.33%)
May 14, 2018 12.08 12.28 11.76 11.98 362,895 -0.09(-0.75%)
May 11, 2018 12.50 12.62 11.36 12.07 3,302,416 -0.42(-3.36%)
May 10, 2018 12.10 12.93 12.07 12.49 272,501 +0.43(+3.57%)
May 09, 2018 11.80 12.10 11.72 12.06 282,038 +0.27(+2.29%)
May 08, 2018 11.39 11.98 11.25 11.79 337,290 +0.29(+2.52%)
May 07, 2018 11.79 11.98 11.43 11.50 299,291 -0.31(-2.62%)
May 04, 2018 11.87 11.99 11.46 11.81 311,882 -0.03(-0.25%)
May 03, 2018 11.45 12.07 11.37 11.84 376,587 +0.46(+4.04%)
May 02, 2018 11.95 12.27 11.31 11.38 370,936 -0.51(-4.29%)
May 01, 2018 11.75 11.99 11.37 11.89 357,349 +0.08(+0.68%)
Apr 30, 2018 10.50 12.08 10.49 11.81 935,860 +1.34(+12.80%)
Apr 27, 2018 13.80 13.80 10.10 10.47 2,070,346 -3.42(-24.62%)
Apr 26, 2018 14.00 14.45 13.89 13.89 261,731 +0.05(+0.36%)
Apr 25, 2018 14.00 14.25 13.75 13.84 181,335 -0.16(-1.14%)
Apr 24, 2018 13.96 14.53 13.90 14.00 305,001 +0.04(+0.29%)
Apr 23, 2018 14.85 15.13 13.74 13.96 470,316 -0.79(-5.36%)
Apr 20, 2018 15.03 15.38 14.62 14.75 278,345 -0.32(-2.12%)
Apr 19, 2018 15.94 16.09 14.94 15.07 229,630 -0.95(-5.93%)
Apr 18, 2018 15.84 16.33 15.60 16.02 191,893 +0.25(+1.59%)
Apr 17, 2018 15.80 15.93 15.54 15.77 145,469 +0.18(+1.15%)
Apr 16, 2018 15.30 15.78 15.10 15.59 150,905 +0.31(+2.03%)
Apr 13, 2018 15.59 15.65 14.80 15.28 213,882 -0.20(-1.29%)
Apr 12, 2018 15.34 15.64 15.19 15.48 207,905 +0.19(+1.24%)
Apr 11, 2018 15.30 15.73 15.16 15.29 180,052 -0.03(-0.20%)
Apr 10, 2018 15.00 15.46 15.00 15.32 224,829 +0.60(+4.08%)
Apr 09, 2018 15.92 15.96 14.70 14.72 391,698 -1.20(-7.54%)
Apr 06, 2018 15.91 16.28 15.86 15.92 197,797 -0.12(-0.75%)
Apr 05, 2018 16.39 16.63 15.78 16.04 286,272 -0.08(-0.50%)
Apr 04, 2018 15.80 16.20 15.21 16.12 358,594 -0.15(-0.92%)
Apr 03, 2018 15.85 16.45 15.52 16.27 279,453 +0.46(+2.91%)
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.