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 (%)
Apr 30, 2018 3660 3660 3390 3495 79 -90.00(-2.51%)
Apr 27, 2018 3630 3690 3570 3585 58 -15.00(-0.42%)
Apr 26, 2018 3660 3660 3512 3600 65 +0.00(+0.00%)
Apr 25, 2018 3570 3690 3450 3600 154 +60.00(+1.69%)
Apr 24, 2018 3600 4020 3495 3540 265 -90.00(-2.48%)
Apr 23, 2018 3810 3840 3570 3630 126 -150.00(-3.97%)
Apr 20, 2018 3900 3930 3780 3780 77 -180.00(-4.55%)
Apr 19, 2018 3900 4140 3840 3960 148 +120.00(+3.12%)
Apr 18, 2018 3810 4050 3720 3840 207 +30.00(+0.79%)
Apr 17, 2018 3990 3990 3660 3810 107 -120.00(-3.05%)
Apr 16, 2018 3780 3990 3780 3930 121 +180.00(+4.80%)
Apr 13, 2018 3750 3840 3690 3750 74 +0.00(+0.00%)
Apr 12, 2018 3750 4050 3630 3750 181 +0.00(+0.00%)
Apr 11, 2018 3870 3900 3660 3750 149 -119.40(-3.09%)
Apr 10, 2018 3600 3900 3540 3869 303 +329.40(+9.31%)
Apr 09, 2018 3630 3630 3480 3540 83 +30.00(+0.85%)
Apr 06, 2018 3480 3600 3480 3510 75 -30.00(-0.85%)
Apr 05, 2018 3600 3600 3450 3540 101 -60.00(-1.67%)
Apr 04, 2018 3600 3660 3270 3600 181 -30.00(-0.83%)
Apr 03, 2018 3720 3750 3480 3630 139 -30.00(-0.82%)
Apr 02, 2018 3900 3990 3480 3660 326 -330.00(-8.27%)
Mar 29, 2018 3990 3990 3990 0 +510.00(+14.66%)
Mar 28, 2018 3510 3539 3330 3480 85 -60.00(-1.69%)
Mar 27, 2018 3690 3690 3510 3540 53 -90.00(-2.48%)
Mar 26, 2018 3690 3780 3480 3630 93 +30.00(+0.83%)
Mar 23, 2018 3840 3840 3450 3600 160 -150.00(-4.00%)
Mar 22, 2018 3720 4110 3551 3750 221 -30.00(-0.79%)
Mar 21, 2018 3330 4140 3300 3780 665 +360.00(+10.53%)
Mar 20, 2018 3270 3990 3210 3420 728 -750.00(-17.99%)
Mar 19, 2018 3630 4770 3450 4170 1,372 +600.00(+16.81%)
Mar 16, 2018 3480 3840 3300 3570 243 +210.00(+6.25%)
Mar 15, 2018 3510 3570 3120 3360 176 -150.00(-4.27%)
Mar 14, 2018 3870 3870 3360 3510 386 -330.00(-8.59%)
Mar 13, 2018 4200 4317 3750 3840 385 -30.00(-0.78%)
Mar 12, 2018 3900 4050 3752 3870 223 -30.00(-0.77%)
Mar 09, 2018 4200 4290 3660 3900 319 -120.00(-2.99%)
Mar 08, 2018 4020 4140 3660 4020 235 +120.00(+3.08%)
Mar 07, 2018 3900 3990 3510 3900 170 -30.00(-0.76%)
Mar 06, 2018 4050 4140 3690 3930 232 -30.00(-0.76%)
Mar 05, 2018 4080 4964 3900 3960 1,500 +90.00(+2.33%)
Mar 02, 2018 3300 4440 3270 3870 1,200 +600.00(+18.35%)
Mar 01, 2018 3450 3450 2850 3270 67 -60.00(-1.80%)
Feb 28, 2018 3780 3840 3300 3330 165 -420.00(-11.20%)
Feb 27, 2018 3960 4170 3750 3750 74 -360.00(-8.76%)
Feb 26, 2018 3900 4260 3630 4110 219 +210.00(+5.38%)
Feb 23, 2018 4290 4320 3750 3900 118 -330.00(-7.80%)
Feb 22, 2018 4530 4650 4110 4230 92 -261.00(-5.81%)
Feb 21, 2018 4500 4680 4170 4491 99 -9.00(-0.20%)
Feb 20, 2018 4350 4800 4170 4500 283 +510.00(+12.78%)
Feb 16, 2018 3990 3990 3990 0 -510.00(-11.33%)
Feb 15, 2018 4770 4800 4350 4500 183 -210.00(-4.46%)
Feb 14, 2018 5550 5550 4500 4710 489 -3330.00(-41.42%)
Feb 13, 2018 10500 11097 7500 8040 153 -2249.40(-21.86%)
Feb 12, 2018 13800 15540 10200 10289 156 -3210.60(-23.78%)
Feb 09, 2018 12150 14820 11227 13500 25 +1770.00(+15.09%)
Feb 08, 2018 12810 12810 11730 11730 24 -1080.00(-8.43%)
Feb 07, 2018 13680 14130 12282 12810 26 -1154.70(-8.27%)
Feb 06, 2018 15510 15660 12960 13965 36 -1699.20(-10.85%)
Feb 05, 2018 18480 19350 16590 15664 34 -3026.10(-16.19%)
Feb 02, 2018 21540 21540 18060 18690 34 -118.50(-0.63%)
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.