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 (%)
Jan 31, 2019 8.800 8.963 8.680 8.810 164,562 -0.07(-0.79%)
Jan 30, 2019 8.720 8.970 8.620 8.880 180,842 +0.14(+1.60%)
Jan 29, 2019 8.810 8.810 8.510 8.740 163,512 -0.01(-0.11%)
Jan 28, 2019 9.070 9.200 8.630 8.750 199,868 -0.53(-5.71%)
Jan 25, 2019 9.430 9.540 9.130 9.280 357,100 -0.13(-1.38%)
Jan 24, 2019 8.300 9.550 8.270 9.410 885,811 +1.10(+13.24%)
Jan 23, 2019 8.120 8.350 7.960 8.310 204,086 +0.22(+2.72%)
Jan 22, 2019 8.140 8.140 7.860 8.090 126,381 -0.11(-1.34%)
Jan 18, 2019 8.090 8.310 8.020 8.200 182,400 +0.13(+1.61%)
Jan 17, 2019 8.220 8.320 7.970 8.070 162,161 -0.28(-3.35%)
Jan 16, 2019 8.270 8.570 8.240 8.350 164,851 +0.10(+1.21%)
Jan 15, 2019 8.160 8.330 7.975 8.250 163,921 +0.09(+1.10%)
Jan 14, 2019 8.610 8.665 8.110 8.160 149,512 -0.61(-6.96%)
Jan 11, 2019 8.500 8.800 8.500 8.770 165,400 +0.15(+1.74%)
Jan 10, 2019 8.400 8.650 8.360 8.620 196,387 +0.15(+1.77%)
Jan 09, 2019 8.650 8.650 8.340 8.470 194,917 -0.13(-1.51%)
Jan 08, 2019 8.570 8.730 8.440 8.600 146,594 +0.02(+0.23%)
Jan 07, 2019 8.500 8.635 8.390 8.580 114,662 +0.08(+0.94%)
Jan 04, 2019 8.440 8.610 8.290 8.500 137,300 +0.24(+2.91%)
Jan 03, 2019 8.570 8.570 8.190 8.260 111,787 -0.48(-5.49%)
Jan 02, 2019 8.600 8.900 8.495 8.740 161,520 -0.03(-0.34%)
Dec 31, 2018 8.750 8.800 8.480 8.770 210,200 +0.10(+1.15%)
Dec 28, 2018 8.500 8.780 8.370 8.670 178,600 +0.18(+2.12%)
Dec 27, 2018 8.300 8.490 8.160 8.490 121,107 +0.03(+0.35%)
Dec 26, 2018 8.090 8.510 8.050 8.460 145,004 +0.45(+5.62%)
Dec 24, 2018 7.930 8.170 7.930 8.010 82,300 -0.01(-0.12%)
Dec 21, 2018 8.210 8.300 7.930 8.020 291,300 -0.16(-1.96%)
Dec 20, 2018 8.470 8.690 8.020 8.180 184,473 -0.27(-3.20%)
Dec 19, 2018 8.730 8.910 8.200 8.450 302,123 -0.26(-2.99%)
Dec 18, 2018 8.670 9.060 8.490 8.710 419,394 +0.16(+1.87%)
Dec 17, 2018 8.600 8.880 8.510 8.550 187,776 -0.13(-1.50%)
Dec 14, 2018 8.880 8.930 8.670 8.680 208,700 -0.34(-3.77%)
Dec 13, 2018 9.210 9.400 9.000 9.020 192,556 -0.17(-1.85%)
Dec 12, 2018 9.250 9.440 9.060 9.190 154,839 +0.15(+1.66%)
Dec 11, 2018 9.010 9.340 8.966 9.040 173,324 +0.16(+1.80%)
Dec 10, 2018 8.840 9.095 8.620 8.880 226,432 +0.04(+0.45%)
Dec 07, 2018 9.150 9.240 8.750 8.840 205,100 -0.36(-3.91%)
Dec 06, 2018 8.890 9.290 8.720 9.200 210,849 +0.23(+2.56%)
Dec 04, 2018 9.670 9.730 8.930 8.970 265,700 -0.71(-7.33%)
Dec 03, 2018 9.910 9.970 9.570 9.680 218,221 -0.07(-0.72%)
Nov 30, 2018 9.750 9.850 9.500 9.750 148,100 -0.04(-0.41%)
Nov 29, 2018 10.08 10.11 9.761 9.790 95,094 -0.24(-2.39%)
Nov 28, 2018 9.640 10.04 9.630 10.03 166,920 +0.51(+5.36%)
Nov 27, 2018 9.600 9.770 9.380 9.520 176,956 -0.11(-1.14%)
Nov 26, 2018 10.04 10.04 9.580 9.630 139,581 -0.24(-2.43%)
Nov 23, 2018 9.520 10.11 9.520 9.870 95,200 +0.25(+2.60%)
Nov 21, 2018 9.620 9.620 9.620 0 -0.06(-0.62%)
Nov 20, 2018 9.000 9.737 8.920 9.680 296,308 +0.12(+1.26%)
Nov 19, 2018 9.830 9.940 9.510 9.560 221,582 -0.38(-3.82%)
Nov 16, 2018 10.11 10.28 9.810 9.940 126,200 -0.32(-3.12%)
Nov 15, 2018 9.950 10.39 9.950 10.26 144,552 +0.26(+2.60%)
Nov 14, 2018 10.49 10.53 9.980 10.00 137,889 -0.42(-4.03%)
Nov 13, 2018 9.980 10.44 9.950 10.42 195,786 +0.46(+4.62%)
Nov 12, 2018 10.02 10.07 9.720 9.960 165,902 -0.18(-1.78%)
Nov 09, 2018 10.25 10.30 10.03 10.14 90,900 -0.17(-1.65%)
Nov 08, 2018 10.12 10.38 10.00 10.31 95,866 +0.05(+0.49%)
Nov 07, 2018 10.29 10.31 10.04 10.26 132,740 +0.10(+0.98%)
Nov 06, 2018 10.02 10.22 9.900 10.16 178,199 -0.01(-0.10%)
Nov 05, 2018 10.13 10.24 9.910 10.17 144,137 +0.04(+0.39%)
Nov 02, 2018 10.08 10.31 9.890 10.13 212,200 +0.21(+2.12%)
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.