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 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%)
May 01, 2019 9.570 9.730 9.480 9.510 166,643 +0.00(+0.00%)
Apr 30, 2019 9.500 9.640 9.450 9.510 258,732 -0.01(-0.11%)
Apr 29, 2019 9.410 9.600 9.390 9.520 152,815 +0.14(+1.49%)
Apr 26, 2019 9.330 9.500 9.260 9.380 167,000 -0.11(-1.16%)
Apr 25, 2019 9.540 9.620 9.310 9.490 154,653 -0.11(-1.15%)
Apr 24, 2019 9.660 9.790 9.580 9.600 225,280 -0.05(-0.52%)
Apr 23, 2019 9.600 9.760 9.500 9.650 208,282 +0.02(+0.21%)
Apr 22, 2019 9.590 9.710 9.460 9.630 107,966 +0.06(+0.63%)
Apr 18, 2019 9.790 9.840 9.540 9.570 111,700 -0.24(-2.45%)
Apr 17, 2019 9.930 10.00 9.770 9.810 94,827 -0.05(-0.51%)
Apr 16, 2019 9.670 9.930 9.630 9.860 159,575 +0.30(+3.14%)
Apr 15, 2019 9.580 9.620 9.470 9.560 94,301 -0.03(-0.31%)
Apr 12, 2019 9.490 9.640 9.390 9.590 95,200 +0.15(+1.59%)
Apr 11, 2019 9.190 9.500 9.150 9.440 174,148 +0.29(+3.17%)
Apr 10, 2019 9.100 9.200 9.050 9.150 502,398 +0.05(+0.55%)
Apr 09, 2019 9.150 9.210 8.930 9.100 556,680 -0.03(-0.33%)
Apr 08, 2019 9.290 9.290 9.030 9.130 404,468 -0.19(-2.04%)
Apr 05, 2019 9.410 9.410 9.220 9.320 188,300 -0.08(-0.85%)
Apr 04, 2019 9.380 9.510 9.320 9.400 381,297 +0.05(+0.53%)
Apr 03, 2019 9.200 9.440 9.120 9.350 343,992 +0.17(+1.85%)
Apr 02, 2019 9.280 9.300 8.970 9.180 261,631 -0.08(-0.86%)
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.