Historical Data for Aquantia Corp. (AQ)

$ 13.16 0.00 (0.00%) Volume: 100.66k 4:02 PM EDT 19-Jul-2019
After Hours:  $ 13.16 0.00 (0.00%) Volume: 2.09k 5:04 PM EDT 19-Jul-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/19/19 13.16 13.17 13.15 13.16 100.66k 0.00 0.00% 13.16 1.32m 828
07/18/19 13.17 13.18 13.16 13.16 196.88k -0.01 -0.08% 13.16 2.59m 1,069
07/17/19 13.17 13.17 13.155 13.17 158.03k 0.01 0.08% 13.17 2.08m 1,164
07/16/19 13.16 13.17 13.15 13.16 282.05k -0.01 -0.08% 13.16 3.71m 1,883
07/15/19 13.17 13.22 13.15 13.17 509.93k 0.00 0.00% 13.17 6.71m 1,972
07/12/19 13.16 13.18 13.16 13.17 109.32k 0.02 0.15% 13.17 1.44m 963
07/11/19 13.17 13.18 13.145 13.15 740.94k 0.00 0.00% 13.15 9.75m 1,836
07/10/19 13.16 13.17 13.15 13.15 123.27k -0.01 -0.08% 13.15 1.62m 1,022
07/09/19 13.14 13.16 13.135 13.16 230.53k 0.02 0.15% 13.16 3.03m 1,754
07/08/19 13.13 13.16 13.13 13.14 107.79k -0.01 -0.08% 13.14 1.42m 783
07/05/19 13.12 13.17 13.10 13.15 276.05k -0.03 -0.23% 13.15 3.63m 1,834
07/03/19 13.17 13.19 13.15 13.18 461.49k 0.01 0.08% 13.18 6.08m 808
07/02/19 13.16 13.185 13.14 13.17 286.27k 0.01 0.08% 13.17 3.77m 1,429
07/01/19 13.08 13.17 13.06 13.16 786.69k 0.13 1.00% 13.16 10.34m 3,583
06/28/19 13.05 13.08 13.02 13.03 1.03m -0.02 -0.15% 13.03 13.44m 2,546
06/27/19 13.03 13.08 13.00 13.05 139.23k 0.08 0.62% 13.05 1.81m 1,345
06/26/19 12.98 13.07 12.96 12.97 172.41k 0.02 0.15% 12.97 2.24m 1,704
06/25/19 12.93 12.99 12.93 12.95 252.33k 0.02 0.15% 12.95 3.27m 1,341
06/24/19 13.05 13.06 12.92 12.93 497.59k -0.11 -0.84% 12.93 6.45m 2,301
06/21/19 13.06 13.07 13.04 13.04 487.92k -0.03 -0.23% 13.04 6.37m 2,179
06/20/19 13.08 13.09 13.06 13.07 221.97k 0.01 0.08% 13.07 2.9m 1,350