Avinger Inc (NQ: AVGR )

3.099 +0.159 (+5.41%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 990.00 1071 960.00 1020 290 +33.00(+3.34%)
Jan 30, 2019 1013 1050 909.90 987.00 457 -46.20(-4.47%)
Jan 29, 2019 1080 1080 1008 1033 676 -25.80(-2.44%)
Jan 28, 2019 1014 1080 990.00 1059 1,164 +69.00(+6.97%)
Jan 25, 2019 960.00 1020 930.00 990.00 467 +30.30(+3.16%)
Jan 24, 2019 930.00 960.00 858.30 959.70 302 +1.50(+0.16%)
Jan 23, 2019 990.00 990.00 930.00 958.20 325 -10.80(-1.11%)
Jan 22, 2019 870.00 982.50 870.00 969.00 731 +99.00(+11.38%)
Jan 18, 2019 840.00 870.00 810.00 870.00 265 +36.00(+4.32%)
Jan 17, 2019 881.10 886.80 810.00 834.00 182 -5.40(-0.64%)
Jan 16, 2019 856.20 893.70 780.00 839.40 656 -52.80(-5.92%)
Jan 15, 2019 1050 1057 870.00 892.20 1,695 -143.10(-13.82%)
Jan 14, 2019 1010 1080 960.00 1035 1,225 +45.30(+4.58%)
Jan 11, 2019 900.00 1020 870.00 990.00 1,406 +90.00(+10.00%)
Jan 10, 2019 870.00 930.00 810.00 900.00 412 -21.00(-2.28%)
Jan 09, 2019 968.40 987.00 900.00 921.00 572 -1.50(-0.16%)
Jan 08, 2019 810.00 990.00 771.00 922.50 2,383 +112.50(+13.89%)
Jan 07, 2019 810.00 816.00 750.00 810.00 150 +30.00(+3.85%)
Jan 04, 2019 810.00 810.00 735.00 780.00 282 -22.80(-2.84%)
Jan 03, 2019 810.00 839.40 750.00 802.80 248 -37.20(-4.43%)
Jan 02, 2019 810.00 870.00 720.00 840.00 613 -60.00(-6.67%)
Dec 31, 2018 600.00 900.00 600.00 900.00 1,021 +285.00(+46.34%)
Dec 28, 2018 630.00 693.00 597.00 615.00 474 +18.90(+3.17%)
Dec 27, 2018 618.00 624.00 543.00 596.10 359 -5.40(-0.90%)
Dec 26, 2018 626.70 645.00 570.00 601.50 276 +16.50(+2.82%)
Dec 24, 2018 540.00 600.00 540.00 585.00 357 -75.00(-11.36%)
Dec 21, 2018 690.00 690.00 600.00 660.00 539 -30.00(-4.35%)
Dec 20, 2018 840.00 840.00 660.00 690.00 1,080 -150.30(-17.89%)
Dec 19, 2018 945.00 945.00 831.00 840.30 724 -29.70(-3.41%)
Dec 18, 2018 920.70 936.30 825.00 870.00 633 -58.50(-6.30%)
Dec 17, 2018 965.40 975.00 885.00 928.50 711 -46.50(-4.77%)
Dec 14, 2018 960.00 1035 960.00 975.00 311 -21.60(-2.17%)
Dec 13, 2018 1065 1080 990.00 996.60 825 -19.50(-1.92%)
Dec 12, 2018 1020 1034 975.30 1016 418 -3.90(-0.38%)
Dec 11, 2018 1020 1080 960.00 1020 423 +7.20(+0.71%)
Dec 10, 2018 1020 1020 972.60 1013 569 -7.20(-0.71%)
Dec 07, 2018 1080 1080 960.00 1020 844 -15.00(-1.45%)
Dec 06, 2018 1080 1191 990.00 1035 4,313 +30.00(+2.99%)
Dec 04, 2018 927.00 1095 915.00 1005 2,147 +105.00(+11.67%)
Dec 03, 2018 990.00 1050 870.00 900.00 3,323 -30.00(-3.23%)
Nov 30, 2018 900.00 960.00 870.00 930.00 673 +60.00(+6.90%)
Nov 29, 2018 840.00 907.50 840.00 870.00 450 +0.00(+0.00%)
Nov 28, 2018 870.00 900.00 840.00 870.00 176 +13.80(+1.61%)
Nov 27, 2018 890.10 930.00 856.20 856.20 277 -27.30(-3.09%)
Nov 26, 2018 900.00 924.00 867.30 883.50 133 -1.50(-0.17%)
Nov 23, 2018 897.00 897.00 855.00 885.00 74 +29.40(+3.44%)
Nov 21, 2018 855.60 855.60 855.60 0 -14.40(-1.66%)
Nov 20, 2018 870.00 900.00 810.00 870.00 141 -30.00(-3.33%)
Nov 19, 2018 900.00 900.00 810.00 900.00 129 +0.00(+0.00%)
Nov 16, 2018 900.00 930.00 870.00 900.00 140 -16.20(-1.77%)
Nov 15, 2018 956.70 1020 885.00 916.20 372 -40.50(-4.23%)
Nov 14, 2018 956.40 960.00 924.30 956.70 102 +12.30(+1.30%)
Nov 13, 2018 945.00 972.00 900.00 944.40 173 +44.40(+4.93%)
Nov 12, 2018 900.00 930.00 870.00 900.00 207 +30.00(+3.45%)
Nov 09, 2018 990.00 990.00 810.00 870.00 299 -141.00(-13.95%)
Nov 08, 2018 960.00 1020 960.00 1011 207 +21.00(+2.12%)
Nov 07, 2018 1020 1020 960.00 990.00 174 +0.00(+0.00%)
Nov 06, 2018 1020 1050 960.00 990.00 320 -51.00(-4.90%)
Nov 05, 2018 1064 1064 1002 1041 636 +21.00(+2.06%)
Nov 02, 2018 1050 1050 990.00 1020 439 +0.00(+0.00%)
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.