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

Avinger Inc (NQ: AVGR )

3.785 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 22, 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 (%)
Sep 30, 2020 99.06 99.93 96.15 96.63 7,059 -1.77(-1.80%)
Sep 29, 2020 98.70 99.93 95.28 98.40 6,518 +0.09(+0.09%)
Sep 28, 2020 93.90 99.03 93.15 98.31 9,962 +2.43(+2.53%)
Sep 25, 2020 91.50 96.00 85.80 95.88 11,397 +4.98(+5.48%)
Sep 24, 2020 87.00 93.00 78.15 90.90 21,801 +3.60(+4.12%)
Sep 23, 2020 96.00 98.85 87.30 87.30 22,033 -8.07(-8.46%)
Sep 22, 2020 100.17 100.50 94.65 95.37 20,290 -4.20(-4.22%)
Sep 21, 2020 99.60 103.50 97.50 99.57 13,327 -5.31(-5.06%)
Sep 18, 2020 105.00 106.53 101.19 104.88 16,074 +1.38(+1.33%)
Sep 17, 2020 112.20 112.20 102.51 103.50 22,238 -9.30(-8.24%)
Sep 16, 2020 103.41 119.40 102.09 112.80 48,918 +9.09(+8.76%)
Sep 15, 2020 99.00 109.35 96.03 103.71 42,840 +1.71(+1.68%)
Sep 14, 2020 102.00 105.00 96.00 102.00 51,224 -7.53(-6.87%)
Sep 11, 2020 166.50 174.00 108.90 109.53 305,176 -14.94(-12.00%)
Sep 10, 2020 120.81 127.32 120.36 124.47 13,168 -4.23(-3.29%)
Sep 09, 2020 124.86 128.70 118.80 128.70 12,866 +5.70(+4.63%)
Sep 08, 2020 120.00 141.00 117.00 123.00 23,264 -3.00(-2.38%)
Sep 04, 2020 120.00 126.00 114.54 126.00 20,492 -2.91(-2.26%)
Sep 03, 2020 122.40 128.91 110.10 128.91 52,901 -9.09(-6.59%)
Sep 02, 2020 140.82 141.72 135.00 138.00 23,937 -3.00(-2.13%)
Sep 01, 2020 138.00 144.00 135.00 141.00 30,529 -4.41(-3.03%)
Aug 31, 2020 153.00 154.14 138.48 145.41 28,596 -7.56(-4.94%)
Aug 28, 2020 143.70 154.50 141.00 152.97 32,624 +5.67(+3.85%)
Aug 27, 2020 149.40 149.40 135.78 147.30 37,174 -8.70(-5.58%)
Aug 26, 2020 153.00 162.00 150.00 156.00 47,743 -1.77(-1.12%)
Aug 25, 2020 148.05 159.15 142.74 157.77 74,657 +13.77(+9.56%)
Aug 24, 2020 141.00 150.00 135.00 144.00 58,040 +2.43(+1.72%)
Aug 21, 2020 151.44 153.00 135.90 141.57 76,756 -41.43(-22.64%)
Aug 20, 2020 201.00 202.44 174.00 183.00 111,454 -22.50(-10.95%)
Aug 19, 2020 209.73 230.55 198.18 205.50 178,955 -7.50(-3.52%)
Aug 18, 2020 207.00 225.00 186.00 213.00 88,572 +10.80(+5.34%)
Aug 17, 2020 179.55 215.67 177.60 202.20 153,534 +31.62(+18.54%)
Aug 14, 2020 163.50 177.00 162.00 170.58 34,155 +4.05(+2.43%)
Aug 13, 2020 166.59 168.60 160.53 166.53 16,770 -0.06(-0.04%)
Aug 12, 2020 159.81 173.40 150.54 166.59 33,508 +7.05(+4.42%)
Aug 11, 2020 168.96 169.71 156.00 159.54 29,184 -10.95(-6.42%)
Aug 10, 2020 165.60 170.70 162.30 170.49 27,456 +10.08(+6.28%)
Aug 07, 2020 162.30 163.23 150.00 160.41 45,334 -10.41(-6.09%)
Aug 06, 2020 169.59 174.60 157.80 170.82 82,131 +14.82(+9.50%)
Aug 05, 2020 153.00 165.00 148.50 156.00 85,408 +15.90(+11.35%)
Aug 04, 2020 125.70 143.67 120.12 140.10 139,950 -27.24(-16.28%)
Aug 03, 2020 141.00 181.80 132.30 167.34 109,869 +33.51(+25.04%)
Jul 31, 2020 138.90 146.97 132.00 133.83 19,205 -13.17(-8.96%)
Jul 30, 2020 123.00 150.00 120.00 147.00 32,259 +16.80(+12.90%)
Jul 29, 2020 141.00 145.14 122.13 130.20 26,356 -14.49(-10.01%)
Jul 28, 2020 126.93 151.50 126.93 144.69 52,024 +15.69(+12.16%)
Jul 27, 2020 123.00 138.00 120.00 129.00 14,304 +5.40(+4.37%)
Jul 24, 2020 122.10 124.26 116.58 123.60 8,872 -1.41(-1.13%)
Jul 23, 2020 121.50 126.00 120.00 125.01 8,684 +5.01(+4.18%)
Jul 22, 2020 126.00 126.00 114.00 120.00 20,150 -9.00(-6.98%)
Jul 21, 2020 141.00 141.00 123.00 129.00 32,131 -3.00(-2.27%)
Jul 20, 2020 117.00 132.00 114.00 132.00 46,903 +23.40(+21.55%)
Jul 17, 2020 99.00 111.00 97.50 108.60 30,160 +11.40(+11.73%)
Jul 16, 2020 95.97 98.70 93.00 97.20 6,332 +1.47(+1.54%)
Jul 15, 2020 90.60 96.00 90.00 95.73 6,112 +2.73(+2.94%)
Jul 14, 2020 93.00 96.00 90.00 93.00 7,891 -3.00(-3.12%)
Jul 13, 2020 99.00 99.00 93.00 96.00 8,476 -4.17(-4.16%)
Jul 10, 2020 97.50 101.94 96.63 100.17 6,537 -1.83(-1.79%)
Jul 09, 2020 102.00 102.00 99.00 102.00 7,542 +0.00(+0.00%)
Jul 08, 2020 102.00 105.00 96.00 102.00 9,510 -2.19(-2.10%)
Jul 07, 2020 105.00 105.00 99.30 104.19 11,475 +0.12(+0.12%)
Jul 06, 2020 107.70 107.97 100.80 104.07 21,945 +4.47(+4.49%)
Jul 02, 2020 97.80 100.50 91.92 99.60 22,798 +0.45(+0.45%)
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.