Avinger Inc (NQ: AVGR )

1.510 -0.040 (-2.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 15.70 15.70 15.70 0 +1.00(+6.80%)
Aug 30, 2018 14.30 14.80 13.71 14.70 23,788 +0.10(+0.68%)
Aug 29, 2018 15.00 15.20 14.20 14.60 38,090 -0.10(-0.68%)
Aug 28, 2018 14.10 14.80 13.80 14.70 44,358 +0.70(+5.00%)
Aug 27, 2018 13.90 14.30 13.31 14.00 37,049 +0.10(+0.72%)
Aug 24, 2018 12.60 14.00 12.30 13.90 74,000 +1.20(+9.45%)
Aug 23, 2018 12.50 13.10 11.81 12.70 59,278 +0.40(+3.25%)
Aug 22, 2018 12.30 12.60 11.70 12.30 22,111 -0.20(-1.60%)
Aug 21, 2018 11.50 12.50 11.50 12.50 51,240 +1.00(+8.70%)
Aug 20, 2018 11.60 11.80 11.40 11.50 6,931 -0.10(-0.86%)
Aug 17, 2018 11.50 11.60 11.20 11.60 10,120 +0.00(+0.00%)
Aug 16, 2018 11.60 11.90 11.40 11.60 15,781 +0.00(+0.00%)
Aug 15, 2018 11.70 11.80 11.40 11.60 19,573 -0.20(-1.69%)
Aug 14, 2018 12.00 12.10 11.40 11.80 34,741 -1.00(-7.81%)
Aug 13, 2018 11.60 13.30 11.50 12.80 35,610 +1.10(+9.40%)
Aug 10, 2018 11.90 12.10 11.50 11.70 22,300 -0.30(-2.50%)
Aug 09, 2018 12.50 12.50 11.40 12.00 13,342 -0.50(-4.00%)
Aug 08, 2018 12.70 12.70 11.00 12.50 44,373 +0.10(+0.81%)
Aug 07, 2018 12.50 13.00 12.11 12.40 10,178 +0.00(+0.00%)
Aug 06, 2018 12.40 12.40 10.10 12.40 36,926 +0.00(+0.00%)
Aug 03, 2018 13.60 14.00 11.00 12.40 49,960 -1.50(-10.79%)
Aug 02, 2018 13.50 14.00 13.50 13.90 16,493 +0.30(+2.21%)
Aug 01, 2018 13.50 13.90 13.20 13.60 7,340 +0.25(+1.87%)
Jul 31, 2018 13.80 13.80 13.00 13.35 24,457 -0.15(-1.11%)
Jul 30, 2018 13.80 14.00 13.10 13.50 13,175 -0.30(-2.17%)
Jul 27, 2018 13.60 14.00 13.40 13.80 13,250 +0.10(+0.73%)
Jul 26, 2018 14.00 14.70 13.60 13.70 30,487 -0.30(-2.14%)
Jul 25, 2018 13.90 14.39 13.81 14.00 9,847 +0.30(+2.19%)
Jul 24, 2018 14.10 14.70 13.70 13.70 18,429 -0.35(-2.49%)
Jul 23, 2018 14.00 14.32 13.80 14.05 12,556 +0.25(+1.81%)
Jul 20, 2018 14.10 14.86 13.70 13.80 29,245 -0.50(-3.50%)
Jul 19, 2018 14.10 15.30 13.70 14.30 76,135 +1.00(+7.52%)
Jul 18, 2018 14.00 14.00 13.10 13.30 50,819 -0.20(-1.48%)
Jul 17, 2018 13.50 14.01 13.40 13.50 35,321 -0.27(-1.95%)
Jul 16, 2018 14.60 15.00 13.50 13.77 29,006 -0.64(-4.46%)
Jul 13, 2018 14.90 15.10 14.20 14.41 36,806 -0.39(-2.64%)
Jul 12, 2018 15.60 16.10 14.70 14.80 125,249 -1.00(-6.33%)
Jul 11, 2018 16.20 16.50 15.50 15.80 30,002 -0.20(-1.25%)
Jul 10, 2018 16.90 17.20 15.90 16.00 87,936 -0.90(-5.33%)
Jul 09, 2018 17.70 17.70 16.80 16.90 27,027 -0.50(-2.87%)
Jul 06, 2018 17.40 17.90 17.00 17.40 20,468 +0.10(+0.58%)
Jul 05, 2018 17.00 18.00 16.50 17.30 44,245 +0.50(+2.97%)
Jul 03, 2018 16.80 16.80 16.80 0 -0.50(-2.89%)
Jul 02, 2018 16.70 17.20 16.50 17.30 15,791 +0.60(+3.59%)
Jun 29, 2018 17.50 17.50 16.60 16.70 33,862 -1.00(-5.65%)
Jun 28, 2018 17.60 18.00 16.60 17.70 44,311 -0.30(-1.67%)
Jun 27, 2018 18.50 18.50 17.20 18.00 98,923 -0.70(-3.74%)
Jun 26, 2018 19.40 20.30 17.30 18.70 884,445 +2.59(+16.11%)
Jun 25, 2018 16.00 16.49 15.80 16.11 29,377 +0.11(+0.66%)
Jun 22, 2018 16.30 16.90 15.70 16.00 37,493 -0.30(-1.84%)
Jun 21, 2018 16.60 16.90 16.00 16.30 46,552 +0.30(+1.88%)
Jun 20, 2018 16.50 16.50 15.60 16.00 25,568 -0.40(-2.44%)
Jun 19, 2018 15.50 16.60 15.50 16.40 18,971 +0.40(+2.50%)
Jun 18, 2018 16.60 16.70 15.70 16.00 38,491 -0.70(-4.19%)
Jun 15, 2018 16.80 16.20 16.70 26,168 -0.10(-0.60%)
Jun 14, 2018 17.20 18.00 16.50 16.80 48,641 -0.60(-3.45%)
Jun 13, 2018 17.80 18.20 17.20 17.40 29,489 -0.60(-3.33%)
Jun 12, 2018 17.60 19.20 17.50 18.00 77,466 +0.10(+0.56%)
Jun 11, 2018 16.90 18.40 16.21 17.90 95,312 +1.20(+7.19%)
Jun 08, 2018 15.90 17.40 15.80 16.70 71,833 +0.90(+5.70%)
Jun 07, 2018 15.60 16.20 15.00 15.80 45,619 +0.10(+0.64%)
Jun 06, 2018 16.60 16.70 14.50 15.70 127,342 -0.90(-5.42%)
Jun 05, 2018 16.90 17.50 16.10 16.60 64,048 -0.65(-3.77%)
Jun 04, 2018 17.80 17.80 16.00 17.25 87,469 +0.25(+1.47%)
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.