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 28, 2018 12.67 12.88 12.49 12.79 141,500 +0.11(+0.87%)
Sep 27, 2018 12.71 12.80 12.60 12.68 252,049 -0.02(-0.16%)
Sep 26, 2018 12.60 12.89 12.48 12.70 251,546 +0.05(+0.40%)
Sep 25, 2018 12.77 12.85 12.43 12.65 191,880 -0.14(-1.09%)
Sep 24, 2018 13.00 13.00 12.68 12.79 191,146 -0.26(-1.99%)
Sep 21, 2018 13.14 13.21 12.84 13.05 869,000 -0.03(-0.23%)
Sep 20, 2018 12.86 13.21 12.85 13.08 322,087 +0.26(+2.03%)
Sep 19, 2018 12.96 13.00 12.69 12.82 222,530 -0.10(-0.77%)
Sep 18, 2018 12.83 13.00 12.80 12.92 240,275 +0.07(+0.54%)
Sep 17, 2018 12.70 13.00 12.51 12.85 220,435 +0.06(+0.47%)
Sep 14, 2018 12.92 13.04 12.65 12.79 282,000 -0.03(-0.23%)
Sep 13, 2018 12.80 12.92 12.72 12.82 275,243 +0.07(+0.55%)
Sep 12, 2018 12.38 12.80 12.34 12.75 489,371 +0.30(+2.41%)
Sep 11, 2018 12.17 12.59 12.17 12.45 159,664 +0.18(+1.47%)
Sep 10, 2018 11.90 12.40 11.87 12.27 149,782 +0.45(+3.81%)
Sep 07, 2018 11.87 12.14 11.72 11.82 131,600 -0.07(-0.59%)
Sep 06, 2018 12.45 12.68 11.86 11.89 233,831 -0.57(-4.57%)
Sep 05, 2018 12.58 12.58 12.14 12.46 115,505 -0.15(-1.19%)
Sep 04, 2018 12.55 12.71 12.54 12.61 105,772 -0.03(-0.24%)
Aug 31, 2018 12.64 12.64 12.64 0 +0.21(+1.69%)
Aug 30, 2018 12.74 12.89 12.14 12.43 243,475 -0.37(-2.89%)
Aug 29, 2018 12.56 12.97 12.56 12.80 340,221 +0.28(+2.24%)
Aug 28, 2018 12.53 12.56 12.41 12.52 103,957 -0.01(-0.08%)
Aug 27, 2018 12.34 12.59 12.34 12.53 215,046 +0.25(+2.04%)
Aug 24, 2018 12.19 12.40 12.17 12.28 154,200 +0.14(+1.15%)
Aug 23, 2018 12.62 12.62 12.08 12.14 318,258 -0.48(-3.80%)
Aug 22, 2018 12.41 12.66 12.35 12.62 211,961 +0.14(+1.12%)
Aug 21, 2018 12.27 12.67 12.27 12.48 243,643 +0.28(+2.30%)
Aug 20, 2018 12.12 12.38 11.99 12.20 125,856 +0.04(+0.33%)
Aug 17, 2018 12.11 12.25 11.91 12.16 99,400 +0.04(+0.33%)
Aug 16, 2018 12.18 12.48 12.10 12.12 138,933 +0.05(+0.41%)
Aug 15, 2018 12.50 12.63 11.98 12.07 169,714 -0.52(-4.13%)
Aug 14, 2018 12.60 12.94 12.55 12.59 172,383 +0.05(+0.40%)
Aug 13, 2018 12.51 12.73 12.47 12.54 195,946 +0.05(+0.40%)
Aug 10, 2018 12.49 12.63 12.40 12.49 110,200 -0.10(-0.79%)
Aug 09, 2018 12.61 12.65 12.50 12.59 195,259 -0.04(-0.32%)
Aug 08, 2018 12.61 12.80 12.60 12.63 240,149 -0.02(-0.16%)
Aug 07, 2018 12.62 12.75 12.58 12.65 383,080 -0.01(-0.08%)
Aug 06, 2018 12.32 12.70 12.29 12.66 231,849 +0.30(+2.43%)
Aug 03, 2018 12.78 12.78 11.92 12.36 346,800 -0.32(-2.52%)
Aug 02, 2018 12.50 12.70 12.27 12.68 325,477 +0.05(+0.40%)
Aug 01, 2018 12.66 12.87 12.52 12.63 155,285 -0.13(-1.02%)
Jul 31, 2018 12.87 13.04 12.56 12.76 195,560 -0.16(-1.24%)
Jul 30, 2018 13.19 13.19 12.55 12.92 365,782 -0.23(-1.75%)
Jul 27, 2018 13.24 13.40 12.89 13.15 179,100 -0.16(-1.20%)
Jul 26, 2018 14.00 14.00 12.70 13.31 483,261 -0.19(-1.41%)
Jul 25, 2018 13.28 13.58 12.95 13.50 283,460 +0.27(+2.04%)
Jul 24, 2018 13.59 13.72 13.10 13.23 255,695 -0.33(-2.43%)
Jul 23, 2018 13.36 13.65 13.09 13.56 182,243 +0.12(+0.89%)
Jul 20, 2018 13.54 13.60 13.22 13.44 258,864 -0.07(-0.52%)
Jul 19, 2018 13.11 13.60 12.92 13.51 410,919 +0.41(+3.13%)
Jul 18, 2018 12.65 13.14 12.53 13.10 517,111 +0.60(+4.80%)
Jul 17, 2018 12.18 12.57 12.18 12.50 179,945 +0.25(+2.04%)
Jul 16, 2018 12.50 12.54 12.22 12.25 127,901 -0.26(-2.08%)
Jul 13, 2018 12.59 12.64 12.41 12.51 132,719 -0.06(-0.48%)
Jul 12, 2018 12.52 12.75 12.35 12.57 228,257 +0.07(+0.56%)
Jul 11, 2018 12.59 12.89 12.46 12.50 225,154 -0.21(-1.65%)
Jul 10, 2018 12.41 12.75 12.34 12.71 285,247 +0.35(+2.83%)
Jul 09, 2018 12.58 12.58 12.22 12.36 178,847 -0.12(-0.96%)
Jul 06, 2018 12.21 12.54 12.12 12.48 229,060 +0.25(+2.04%)
Jul 05, 2018 12.05 12.35 11.50 12.23 277,694 +0.27(+2.26%)
Jul 03, 2018 11.96 11.96 11.96 0 +0.02(+0.17%)
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.