Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avinger Inc (NQ: AVGR )

3.930 +0.010 (+0.26%)
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 19, 2024 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 (%)
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%)
Nov 01, 2018 990.00 1050 930.00 1020 289 +31.50(+3.19%)
Oct 31, 2018 984.00 1050 930.00 988.50 534 +7.50(+0.76%)
Oct 30, 2018 1047 1074 928.50 981.00 2,463 -789.00(-44.58%)
Oct 29, 2018 2250 2310 1710 1770 587 -570.00(-24.36%)
Oct 26, 2018 2040 2370 2010 2340 179 +296.70(+14.52%)
Oct 25, 2018 2097 2700 1830 2043 461 -86.70(-4.07%)
Oct 24, 2018 2490 2760 2130 2130 161 -390.00(-15.48%)
Oct 23, 2018 2760 2760 2400 2520 171 -210.00(-7.69%)
Oct 22, 2018 2940 3000 2730 2730 240 -660.00(-19.47%)
Oct 19, 2018 3390 3420 3270 3390 49 +0.00(+0.00%)
Oct 18, 2018 3600 3600 3330 3390 139 +60.00(+1.80%)
Oct 17, 2018 3390 3540 3300 3330 29 -120.00(-3.48%)
Oct 16, 2018 3390 3523 3360 3450 70 +30.00(+0.88%)
Oct 15, 2018 3390 3480 3241 3420 50 +30.00(+0.88%)
Oct 12, 2018 3360 3510 3210 3390 107 +210.00(+6.60%)
Oct 11, 2018 3420 3540 3150 3180 89 -270.00(-7.83%)
Oct 10, 2018 3480 3600 3300 3450 92 -30.00(-0.86%)
Oct 09, 2018 3660 3660 3450 3480 118 -150.00(-4.13%)
Oct 08, 2018 3690 3750 3630 3630 34 -120.00(-3.20%)
Oct 05, 2018 3900 3930 3660 3750 98 -180.00(-4.58%)
Oct 04, 2018 4050 4050 3870 3930 41 -180.00(-4.38%)
Oct 03, 2018 3780 4260 3780 4110 87 +330.00(+8.73%)
Oct 02, 2018 3900 3960 3750 3780 60 -210.00(-5.26%)
Oct 01, 2018 4080 4170 3960 3990 39 +30.00(+0.76%)
Sep 28, 2018 4020 4170 3960 3960 29 -150.00(-3.65%)
Sep 27, 2018 4020 4170 3990 4110 23 +120.00(+3.01%)
Sep 26, 2018 4200 4200 3990 3990 32 -90.00(-2.21%)
Sep 25, 2018 4230 4230 3990 4080 46 -60.00(-1.45%)
Sep 24, 2018 4290 4440 4140 4140 43 -60.00(-1.43%)
Sep 21, 2018 4440 4530 4200 4200 87 -240.00(-5.41%)
Sep 20, 2018 4260 4500 4140 4440 44 +180.00(+4.23%)
Sep 19, 2018 4200 4320 4200 4260 53 +60.00(+1.43%)
Sep 18, 2018 4320 4380 4080 4200 68 -210.00(-4.76%)
Sep 17, 2018 4410 4500 4230 4410 47 +120.00(+2.80%)
Sep 14, 2018 4350 4500 4290 4290 88 -150.00(-3.38%)
Sep 13, 2018 4650 4680 4410 4440 64 -240.00(-5.13%)
Sep 12, 2018 4740 4770 4560 4680 59 -60.00(-1.27%)
Sep 11, 2018 4680 4800 4680 4740 67 -30.00(-0.63%)
Sep 10, 2018 4800 4920 4650 4770 54 -60.00(-1.24%)
Sep 07, 2018 4800 4890 4680 4830 91 +30.00(+0.62%)
Sep 06, 2018 4860 4950 4770 4800 140 -90.00(-1.84%)
Sep 05, 2018 4950 4950 4710 4890 117 +90.00(+1.88%)
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.