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 (%)
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%)
Apr 01, 2019 9.150 9.260 9.010 9.260 315,752 +0.20(+2.21%)
Mar 29, 2019 8.870 9.090 8.790 9.060 270,900 +0.30(+3.42%)
Mar 28, 2019 8.750 8.840 8.650 8.760 119,513 +0.16(+1.86%)
Mar 27, 2019 8.600 8.690 8.440 8.600 105,411 -0.02(-0.23%)
Mar 26, 2019 8.650 8.730 8.510 8.620 87,246 +0.11(+1.29%)
Mar 25, 2019 8.400 8.810 8.330 8.510 290,900 +0.09(+1.07%)
Mar 22, 2019 8.940 9.070 8.370 8.420 360,700 -0.56(-6.24%)
Mar 21, 2019 8.590 9.090 8.540 8.980 403,225 +0.38(+4.42%)
Mar 20, 2019 8.360 8.675 8.090 8.600 287,629 +0.26(+3.12%)
Mar 19, 2019 8.330 8.400 8.210 8.340 186,893 +0.05(+0.60%)
Mar 18, 2019 7.980 8.310 7.980 8.290 225,188 +0.31(+3.88%)
Mar 15, 2019 8.000 8.020 7.900 7.980 406,000 -0.01(-0.13%)
Mar 14, 2019 8.100 8.200 7.990 7.990 200,639 -0.13(-1.60%)
Mar 13, 2019 8.170 8.280 8.050 8.120 195,070 -0.02(-0.25%)
Mar 12, 2019 8.150 8.220 8.040 8.140 151,120 +0.03(+0.37%)
Mar 11, 2019 7.950 8.150 7.950 8.110 141,696 +0.25(+3.18%)
Mar 08, 2019 7.520 7.950 7.510 7.860 213,100 +0.26(+3.42%)
Mar 07, 2019 7.760 7.840 7.570 7.600 186,231 -0.16(-2.06%)
Mar 06, 2019 8.070 8.170 7.750 7.760 192,182 -0.29(-3.60%)
Mar 05, 2019 8.200 8.410 8.020 8.050 164,154 -0.17(-2.07%)
Mar 04, 2019 7.850 8.320 7.850 8.220 551,545 +0.36(+4.58%)
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.