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, 2018 12.00 12.03 11.84 11.96 258,840 +0.02(+0.17%)
May 30, 2018 12.12 12.23 11.82 11.94 185,693 -0.10(-0.83%)
May 29, 2018 11.98 12.18 11.92 12.04 258,945 +0.07(+0.58%)
May 25, 2018 11.97 11.97 11.97 0 +0.36(+3.10%)
May 24, 2018 11.64 11.81 11.48 11.61 223,655 -0.01(-0.09%)
May 23, 2018 11.55 11.73 11.44 11.62 193,220 -0.16(-1.36%)
May 22, 2018 11.65 11.90 11.47 11.78 320,753 +0.24(+2.08%)
May 21, 2018 11.58 11.60 11.40 11.54 259,666 -0.03(-0.26%)
May 18, 2018 11.79 11.93 11.54 11.57 179,267 -0.26(-2.20%)
May 17, 2018 12.05 12.22 11.68 11.83 310,998 -0.17(-1.42%)
May 16, 2018 11.98 12.10 11.92 12.00 351,226 -0.02(-0.17%)
May 15, 2018 11.95 12.08 11.79 12.02 342,633 +0.04(+0.33%)
May 14, 2018 12.08 12.28 11.76 11.98 362,895 -0.09(-0.75%)
May 11, 2018 12.50 12.62 11.36 12.07 3,302,416 -0.42(-3.36%)
May 10, 2018 12.10 12.93 12.07 12.49 272,501 +0.43(+3.57%)
May 09, 2018 11.80 12.10 11.72 12.06 282,038 +0.27(+2.29%)
May 08, 2018 11.39 11.98 11.25 11.79 337,290 +0.29(+2.52%)
May 07, 2018 11.79 11.98 11.43 11.50 299,291 -0.31(-2.62%)
May 04, 2018 11.87 11.99 11.46 11.81 311,882 -0.03(-0.25%)
May 03, 2018 11.45 12.07 11.37 11.84 376,587 +0.46(+4.04%)
May 02, 2018 11.95 12.27 11.31 11.38 370,936 -0.51(-4.29%)
May 01, 2018 11.75 11.99 11.37 11.89 357,349 +0.08(+0.68%)
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%)
Feb 01, 2018 12.76 14.40 12.76 14.26 828,264 +1.18(+9.02%)
Jan 31, 2018 13.20 13.90 12.75 13.08 832,246 +0.08(+0.62%)
Jan 30, 2018 12.91 13.75 12.51 13.00 1,396,002 +1.41(+12.17%)
Jan 29, 2018 10.88 11.75 10.80 11.59 197,309 +0.60(+5.46%)
Jan 26, 2018 11.00 11.08 10.72 10.99 44,958 +0.09(+0.83%)
Jan 25, 2018 11.25 11.25 10.86 10.90 44,987 -0.31(-2.77%)
Jan 24, 2018 11.27 11.27 10.80 11.21 72,311 -0.04(-0.36%)
Jan 23, 2018 10.93 11.38 10.93 11.25 69,829 +0.29(+2.65%)
Jan 22, 2018 11.07 11.07 10.83 10.96 42,498 -0.12(-1.08%)
Jan 19, 2018 11.00 11.09 10.77 11.08 215,952 +0.02(+0.18%)
Jan 18, 2018 11.20 11.33 11.01 11.06 77,811 -0.16(-1.43%)
Jan 17, 2018 10.74 11.24 10.56 11.22 143,521 +0.55(+5.15%)
Jan 16, 2018 11.00 11.00 10.62 10.67 132,513 -0.27(-2.47%)
Jan 12, 2018 10.94 10.94 10.94 0 +0.58(+5.60%)
Jan 11, 2018 9.900 10.39 9.900 10.36 117,092 +0.46(+4.65%)
Jan 10, 2018 10.13 10.23 9.850 9.900 136,915 -0.21(-2.08%)
Jan 09, 2018 10.63 10.66 9.830 10.11 399,671 -0.53(-4.98%)
Jan 08, 2018 11.01 11.01 10.50 10.64 127,318 -0.33(-3.01%)
Jan 05, 2018 10.99 11.05 10.88 10.97 108,900 +0.00(+0.00%)
Jan 04, 2018 11.26 11.41 10.92 10.97 141,924 -0.28(-2.49%)
Jan 03, 2018 11.33 11.50 10.92 11.25 191,022 -0.10(-0.88%)
Jan 02, 2018 11.29 11.57 10.91 11.35 187,554 +0.02(+0.18%)
Dec 29, 2017 11.33 11.33 11.33 0 +0.02(+0.18%)
Dec 28, 2017 11.33 11.33 11.14 11.31 119,666 +0.03(+0.27%)
Dec 27, 2017 11.32 11.32 11.01 11.28 130,865 -0.03(-0.27%)
Dec 26, 2017 11.26 11.37 11.23 11.31 32,820 +0.12(+1.07%)
Dec 22, 2017 11.51 11.51 11.14 11.19 41,196 -0.36(-3.12%)
Dec 21, 2017 11.50 11.75 11.45 11.55 68,829 +0.13(+1.14%)
Dec 20, 2017 10.90 11.61 10.90 11.42 131,988 +0.56(+5.16%)
Dec 19, 2017 10.93 10.98 10.76 10.86 91,097 -0.05(-0.46%)
Dec 18, 2017 10.89 10.92 10.75 10.91 140,206 +0.26(+2.44%)
Dec 15, 2017 10.80 11.03 10.61 10.65 836,272 -0.15(-1.39%)
Dec 14, 2017 11.20 11.39 10.63 10.80 324,584 -0.37(-3.31%)
Dec 13, 2017 10.93 11.28 10.76 11.17 197,254 +0.31(+2.85%)
Dec 12, 2017 11.12 11.12 10.69 10.86 199,491 -0.14(-1.27%)
Dec 11, 2017 11.00 11.32 10.94 11.00 138,192 +0.00(+0.00%)
Dec 08, 2017 11.16 11.35 11.00 11.00 123,772 -0.22(-1.96%)
Dec 07, 2017 10.95 11.47 10.82 11.22 268,129 +0.24(+2.19%)
Dec 06, 2017 10.78 11.60 10.73 10.98 190,012 +0.09(+0.83%)
Dec 05, 2017 11.25 11.47 10.72 10.89 447,068 -0.40(-3.54%)
Dec 04, 2017 11.68 12.00 11.00 11.29 364,252 -0.33(-2.84%)
Dec 01, 2017 11.75 12.27 11.74 11.62 313,663 -0.33(-2.76%)
Nov 30, 2017 12.59 13.00 11.73 11.95 342,876 -0.62(-4.93%)
Nov 29, 2017 13.50 13.80 12.25 12.57 747,339 -0.89(-6.61%)
Nov 28, 2017 12.00 13.52 11.98 13.46 980,564 +1.66(+14.07%)
Nov 27, 2017 11.80 11.95 11.61 11.80 103,729 +0.08(+0.68%)
Nov 24, 2017 11.74 11.85 11.51 11.72 37,143 -0.01(-0.09%)
Nov 22, 2017 11.86 11.98 11.51 11.73 157,104 -0.08(-0.68%)
Nov 21, 2017 11.76 11.96 11.58 11.81 214,647 +0.05(+0.43%)
Nov 20, 2017 11.69 11.98 11.67 11.76 132,464 +0.03(+0.26%)
Nov 17, 2017 11.79 12.00 11.50 11.73 98,989 +0.00(+0.00%)
Nov 16, 2017 11.33 11.79 11.33 11.73 116,100 +0.26(+2.27%)
Nov 15, 2017 11.62 11.70 11.25 11.47 149,617 -0.19(-1.63%)
Nov 14, 2017 10.90 11.99 10.85 11.66 352,883 +0.70(+6.39%)
Nov 13, 2017 11.00 11.43 10.50 10.96 388,522 -0.06(-0.54%)
Nov 10, 2017 11.15 11.25 10.92 11.02 145,100 -0.02(-0.18%)
Nov 09, 2017 11.32 11.37 10.75 11.04 244,432 -0.39(-3.41%)
Nov 08, 2017 12.46 12.75 11.08 11.43 1,324,881 -0.52(-4.35%)
Nov 07, 2017 10.75 12.05 10.75 11.95 905,442 +1.52(+14.57%)
Nov 06, 2017 9.810 10.71 9.600 10.43 830,753 +0.92(+9.67%)
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.