Historical Data for Aquantia Corp. (AQ)

$ 13.14   -0.03 (-0.23%) Volume: 256.37k 6:30 PM EDT Sep 13, 2019
After Hours:  $ 13.14 0.00 (0.00%) Volume: 753 4:02 PM EDT Sep 13, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/13/19 13.19 13.20 13.13 13.14 256.37k -0.03 -0.23% 13.14 3.37m 1,146
09/12/19 13.17 13.19 13.17 13.17 126.32k -0.02 -0.15% 13.17 1.66m 1,026
09/11/19 13.16 13.20 13.15 13.19 134.22k 0.04 0.30% 13.19 1.77m 1,240
09/10/19 13.13 13.16 13.13 13.15 102.84k 0.00 0.00% 13.15 1.35m 971
09/09/19 13.13 13.15 13.13 13.15 197k 0.02 0.15% 13.15 2.59m 1,095
09/06/19 13.16 13.16 13.13 13.13 412.61k -0.01 -0.08% 13.13 5.42m 1,058
09/05/19 13.16 13.18 13.13 13.14 854.85k -0.02 -0.15% 13.14 11.24m 2,366
09/04/19 13.19 13.19 13.16 13.16 341.66k -0.02 -0.15% 13.16 4.5m 1,026
09/03/19 13.18 13.20 13.16 13.18 157.64k 0.00 0.00% 13.18 2.08m 937
08/30/19 13.17 13.18 13.155 13.18 263.2k 0.01 0.08% 13.18 3.47m 979
08/29/19 13.19 13.20 13.16 13.17 212.05k -0.02 -0.15% 13.17 2.79m 946
08/28/19 13.18 13.20 13.18 13.19 79.64k 0.00 0.00% 13.19 1.05m 641
08/27/19 13.20 13.21 13.18 13.19 360.85k -0.01 -0.08% 13.19 4.76m 992
08/26/19 13.17 13.20 13.16 13.20 224.26k 0.03 0.23% 13.20 2.96m 589
08/23/19 13.16 13.18 13.16 13.17 198.24k -0.01 -0.08% 13.17 2.61m 1,040
08/22/19 13.17 13.19 13.16 13.18 457.01k 0.01 0.08% 13.18 6.02m 871
08/21/19 13.17 13.18 13.17 13.17 58.79k 0.00 0.00% 13.17 774.59k 543
08/20/19 13.17 13.18 13.165 13.17 213.5k 0.00 0.00% 13.17 2.81m 1,316
08/19/19 13.15 13.18 13.15 13.17 82.17k 0.02 0.15% 13.17 1.08m 394
08/16/19 13.18 13.18 13.15 13.15 289.14k -0.02 -0.15% 13.15 3.8m 1,080
08/15/19 13.15 13.17 13.15 13.17 300.91k 0.02 0.15% 13.17 3.96m 1,798