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 (%)
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%)
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%)
Sep 04, 2018 4740 4950 4710 4800 144 +90.00(+1.91%)
Aug 31, 2018 4710 4710 4710 0 +300.00(+6.80%)
Aug 30, 2018 4290 4440 4113 4410 79 +30.00(+0.68%)
Aug 29, 2018 4500 4560 4260 4380 126 -30.00(-0.68%)
Aug 28, 2018 4230 4440 4140 4410 147 +210.00(+5.00%)
Aug 27, 2018 4170 4290 3992 4200 123 +30.00(+0.72%)
Aug 24, 2018 3780 4200 3690 4170 246 +360.00(+9.45%)
Aug 23, 2018 3750 3930 3543 3810 197 +120.00(+3.25%)
Aug 22, 2018 3690 3780 3510 3690 73 -60.00(-1.60%)
Aug 21, 2018 3450 3750 3450 3750 170 +300.00(+8.70%)
Aug 20, 2018 3480 3540 3420 3450 23 -30.00(-0.86%)
Aug 17, 2018 3450 3480 3360 3480 33 +0.00(+0.00%)
Aug 16, 2018 3480 3570 3420 3480 52 +0.00(+0.00%)
Aug 15, 2018 3510 3540 3420 3480 65 -60.00(-1.69%)
Aug 14, 2018 3600 3630 3420 3540 115 -300.00(-7.81%)
Aug 13, 2018 3480 3990 3450 3840 118 +330.00(+9.40%)
Aug 10, 2018 3570 3630 3450 3510 74 -90.00(-2.50%)
Aug 09, 2018 3750 3750 3420 3600 44 -150.00(-4.00%)
Aug 08, 2018 3810 3810 3300 3750 147 +30.00(+0.81%)
Aug 07, 2018 3750 3900 3633 3720 33 +0.00(+0.00%)
Aug 06, 2018 3720 3720 3030 3720 123 +0.00(+0.00%)
Aug 03, 2018 4080 4200 3300 3720 166 -450.00(-10.79%)
Aug 02, 2018 4050 4200 4050 4170 54 +90.00(+2.21%)
Aug 01, 2018 4050 4170 3960 4080 24 +75.00(+1.87%)
Jul 31, 2018 4140 4140 3900 4005 81 -45.00(-1.11%)
Jul 30, 2018 4140 4200 3930 4050 43 -90.00(-2.17%)
Jul 27, 2018 4080 4200 4020 4140 44 +30.00(+0.73%)
Jul 26, 2018 4200 4410 4080 4110 101 -90.00(-2.14%)
Jul 25, 2018 4170 4317 4143 4200 32 +90.00(+2.19%)
Jul 24, 2018 4230 4410 4110 4110 61 -105.00(-2.49%)
Jul 23, 2018 4200 4296 4140 4215 41 +75.00(+1.81%)
Jul 20, 2018 4230 4457 4110 4140 97 -150.00(-3.50%)
Jul 19, 2018 4230 4590 4110 4290 253 +300.00(+7.52%)
Jul 18, 2018 4200 4200 3930 3990 169 -60.00(-1.48%)
Jul 17, 2018 4050 4203 4020 4050 117 -80.40(-1.95%)
Jul 16, 2018 4380 4500 4050 4130 96 -192.60(-4.46%)
Jul 13, 2018 4470 4530 4260 4323 122 -117.00(-2.64%)
Jul 12, 2018 4680 4830 4410 4440 417 -300.00(-6.33%)
Jul 11, 2018 4860 4950 4650 4740 100 -60.00(-1.25%)
Jul 10, 2018 5070 5160 4770 4800 293 -270.00(-5.33%)
Jul 09, 2018 5310 5310 5040 5070 90 -150.00(-2.87%)
Jul 06, 2018 5220 5370 5100 5220 68 +30.30(+0.58%)
Jul 05, 2018 5100 5400 4950 5190 147 +149.70(+2.97%)
Jul 03, 2018 5040 5040 5040 0 -150.00(-2.89%)
Jul 02, 2018 5010 5160 4950 5190 52 +180.00(+3.59%)
Jun 29, 2018 5250 5250 4980 5010 112 -300.00(-5.65%)
Jun 28, 2018 5280 5400 4980 5310 147 -90.00(-1.67%)
Jun 27, 2018 5550 5550 5160 5400 329 -210.00(-3.74%)
Jun 26, 2018 5820 6090 5190 5610 2,948 +778.20(+16.11%)
Jun 25, 2018 4800 4947 4740 4832 97 +31.80(+0.66%)
Jun 22, 2018 4890 5070 4710 4800 124 -90.00(-1.84%)
Jun 21, 2018 4980 5070 4800 4890 155 +90.00(+1.88%)
Jun 20, 2018 4950 4950 4680 4800 85 -120.00(-2.44%)
Jun 19, 2018 4650 4980 4650 4920 63 +120.00(+2.50%)
Jun 18, 2018 4980 5010 4710 4800 128 -210.00(-4.19%)
Jun 15, 2018 5040 4860 5010 87 -30.00(-0.60%)
Jun 14, 2018 5160 5400 4950 5040 162 -180.00(-3.45%)
Jun 13, 2018 5340 5460 5160 5220 98 -180.00(-3.33%)
Jun 12, 2018 5280 5760 5250 5400 258 +30.00(+0.56%)
Jun 11, 2018 5070 5520 4862 5370 317 +360.00(+7.19%)
Jun 08, 2018 4770 5220 4740 5010 239 +270.00(+5.70%)
Jun 07, 2018 4680 4860 4500 4740 152 +30.00(+0.64%)
Jun 06, 2018 4980 5010 4350 4710 424 -270.00(-5.42%)
Jun 05, 2018 5070 5250 4830 4980 213 -195.00(-3.77%)
Jun 04, 2018 5340 5340 4800 5175 291 +75.00(+1.47%)
Jun 01, 2018 5280 5310 5070 5100 249 -255.00(-4.76%)
May 31, 2018 5280 5520 4950 5355 456 +75.00(+1.42%)
May 30, 2018 5700 5700 5190 5280 661 -510.00(-8.81%)
May 29, 2018 6120 6120 5580 5790 802 -240.00(-3.98%)
May 25, 2018 6030 6030 6030 0 +120.00(+2.03%)
May 24, 2018 6450 6660 5820 5910 2,639 -780.00(-11.66%)
May 23, 2018 5910 7320 5220 6690 16,405 +2820.00(+72.87%)
May 22, 2018 4020 4020 3840 3870 87 -165.00(-4.09%)
May 21, 2018 4050 4200 3960 4035 104 +75.00(+1.89%)
May 18, 2018 3960 4185 3840 3960 149 +0.00(+0.00%)
May 17, 2018 3930 4080 3750 3960 96 +0.00(+0.00%)
May 16, 2018 3780 4017 3750 3960 131 +180.00(+4.76%)
May 15, 2018 3450 3810 3450 3780 133 +30.00(+0.80%)
May 14, 2018 3870 3870 3720 3750 124 +30.00(+0.81%)
May 11, 2018 3690 3750 3660 3720 77 -30.00(-0.80%)
May 10, 2018 3780 3810 3690 3750 98 -30.00(-0.79%)
May 09, 2018 3840 3870 3660 3780 144 -15.00(-0.40%)
May 08, 2018 4050 4077 3690 3795 185 -255.00(-6.30%)
May 07, 2018 3810 4080 3630 4050 224 +300.00(+8.00%)
May 04, 2018 3630 3870 3540 3750 233 +0.00(+0.00%)
May 03, 2018 4050 4110 3750 3750 494 -450.00(-10.71%)
May 02, 2018 5370 5820 4050 4200 3,865 -180.00(-4.11%)
May 01, 2018 3600 4530 3450 4380 1,319 +885.00(+25.32%)
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.