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 (%)
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%)
Apr 02, 2018 15.70 16.08 15.21 15.81 341,295 +0.11(+0.70%)
Mar 29, 2018 15.70 15.70 15.70 0 +0.51(+3.36%)
Mar 28, 2018 15.68 16.17 14.68 15.19 601,739 -0.62(-3.92%)
Mar 27, 2018 17.10 17.25 15.34 15.81 654,396 -1.10(-6.51%)
Mar 26, 2018 16.55 16.97 16.32 16.91 317,125 +0.59(+3.62%)
Mar 23, 2018 16.68 16.96 16.16 16.32 407,878 -0.29(-1.75%)
Mar 22, 2018 17.14 17.30 16.60 16.61 458,201 -0.76(-4.38%)
Mar 21, 2018 16.73 17.48 16.65 17.37 346,319 +0.71(+4.26%)
Mar 20, 2018 16.77 16.97 16.44 16.66 345,703 -0.14(-0.83%)
Mar 19, 2018 17.35 17.45 16.51 16.80 439,951 -0.53(-3.06%)
Mar 16, 2018 17.95 17.97 17.08 17.33 434,449 -0.50(-2.80%)
Mar 15, 2018 17.25 18.49 17.10 17.83 834,222 +0.61(+3.54%)
Mar 14, 2018 16.75 17.40 16.50 17.22 367,526 +0.57(+3.42%)
Mar 13, 2018 16.87 17.25 16.10 16.65 449,758 +0.08(+0.48%)
Mar 12, 2018 17.53 18.00 16.52 16.57 624,074 -0.76(-4.39%)
Mar 09, 2018 16.69 17.90 16.16 17.33 831,073 +0.78(+4.71%)
Mar 08, 2018 15.07 17.32 15.07 16.55 1,396,907 +1.51(+10.04%)
Mar 07, 2018 15.69 14.89 15.04 300,840 -0.67(-4.26%)
Mar 06, 2018 15.48 15.87 15.04 15.71 300,246 +0.32(+2.08%)
Mar 05, 2018 15.04 15.86 15.00 15.39 465,878 +0.32(+2.12%)
Mar 02, 2018 14.13 15.08 14.00 15.07 424,810 +0.80(+5.61%)
Mar 01, 2018 13.80 14.29 13.45 14.27 378,698 +0.47(+3.41%)
Feb 28, 2018 14.36 14.58 13.75 13.80 348,344 -0.54(-3.77%)
Feb 27, 2018 14.88 15.08 14.27 14.34 270,029 -0.45(-3.04%)
Feb 26, 2018 14.92 15.41 14.72 14.79 443,650 +0.08(+0.54%)
Feb 23, 2018 14.35 15.15 14.20 14.71 417,226 +0.43(+3.01%)
Feb 22, 2018 14.28 171,377 -0.10(-0.70%)
Feb 21, 2018 13.89 14.61 13.89 14.38 300,426 +0.55(+3.98%)
Feb 20, 2018 14.60 14.91 13.73 13.83 419,902 -0.84(-5.73%)
Feb 16, 2018 14.67 14.67 14.67 0 +0.55(+3.90%)
Feb 15, 2018 14.95 15.00 14.00 14.12 417,936 -0.52(-3.55%)
Feb 14, 2018 14.80 15.55 14.47 14.64 459,182 -0.33(-2.20%)
Feb 13, 2018 14.00 14.98 13.83 14.97 462,153 +0.99(+7.08%)
Feb 12, 2018 13.79 14.59 13.79 13.98 573,333 +0.31(+2.27%)
Feb 09, 2018 14.21 14.88 13.00 13.67 1,016,362 -0.50(-3.53%)
Feb 08, 2018 16.05 16.47 14.01 14.17 1,093,224 -1.83(-11.44%)
Feb 07, 2018 15.27 17.04 15.27 16.00 1,614,754 +0.89(+5.89%)
Feb 06, 2018 13.00 15.75 12.92 15.11 1,304,541 +1.65(+12.26%)
Feb 05, 2018 13.66 14.02 13.33 13.46 416,498 -0.33(-2.39%)
Feb 02, 2018 14.41 14.43 13.00 13.79 563,867 -0.47(-3.30%)
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.