Avinger Inc (NQ: AVGR )

3.140 +0.200 (+6.80%)
Streaming Delayed Price Updated: 2:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 207.06 213.18 207.00 211.20 1,768 +1.38(+0.66%)
Oct 28, 2021 207.00 209.91 201.90 209.82 2,908 +4.80(+2.34%)
Oct 27, 2021 213.00 215.70 202.62 205.02 3,043 -10.56(-4.90%)
Oct 26, 2021 216.00 215.58 3,223 +2.55(+1.20%)
Oct 25, 2021 213.00 219.00 211.80 213.03 2,833 -0.72(-0.34%)
Oct 22, 2021 222.00 225.00 211.29 213.75 3,451 -12.69(-5.60%)
Oct 21, 2021 219.06 234.00 219.00 226.44 1,665 +1.44(+0.64%)
Oct 20, 2021 225.00 226.50 219.42 225.00 1,658 -1.50(-0.66%)
Oct 19, 2021 225.00 230.85 225.00 226.50 1,149 -1.38(-0.61%)
Oct 18, 2021 234.57 237.00 225.03 227.88 1,038 -5.97(-2.55%)
Oct 15, 2021 234.00 235.53 228.57 233.85 1,429 +5.28(+2.31%)
Oct 14, 2021 240.00 242.97 227.31 228.57 1,931 -8.31(-3.51%)
Oct 13, 2021 232.80 238.50 228.30 236.88 2,395 +3.75(+1.61%)
Oct 12, 2021 219.00 235.50 219.00 233.13 2,887 +11.34(+5.11%)
Oct 11, 2021 219.75 224.55 218.49 221.79 1,677 -2.61(-1.16%)
Oct 08, 2021 230.28 232.80 222.00 224.40 2,988 -9.60(-4.10%)
Oct 07, 2021 249.87 254.40 225.00 234.00 27,401 +26.22(+12.62%)
Oct 06, 2021 207.00 216.33 201.00 207.78 3,429 +2.58(+1.26%)
Oct 05, 2021 207.93 211.86 204.00 205.20 2,607 -2.52(-1.21%)
Oct 04, 2021 216.00 218.10 207.60 207.72 2,778 -11.31(-5.16%)
Oct 01, 2021 224.70 226.50 214.26 219.03 2,449 -4.17(-1.87%)
Sep 30, 2021 223.23 228.90 214.50 223.20 3,255 +0.60(+0.27%)
Sep 29, 2021 240.00 240.00 219.00 222.60 3,296 -15.00(-6.31%)
Sep 28, 2021 246.00 246.00 234.00 237.60 1,874 -8.40(-3.41%)
Sep 27, 2021 249.00 256.50 244.47 246.00 1,855 -1.32(-0.53%)
Sep 24, 2021 249.00 251.40 243.90 247.32 1,946 -3.18(-1.27%)
Sep 23, 2021 246.00 252.00 243.69 250.50 1,778 +6.87(+2.82%)
Sep 22, 2021 240.00 245.94 239.28 243.63 1,543 +3.33(+1.39%)
Sep 21, 2021 242.22 246.15 239.97 240.30 1,920 +0.33(+0.14%)
Sep 20, 2021 246.00 249.00 231.33 239.97 4,835 -19.41(-7.48%)
Sep 17, 2021 253.77 259.38 246.93 259.38 1,873 +4.47(+1.75%)
Sep 16, 2021 252.00 258.00 246.33 254.91 1,890 +8.91(+3.62%)
Sep 15, 2021 252.00 254.97 246.00 246.00 1,811 -3.36(-1.35%)
Sep 14, 2021 264.00 265.68 249.21 249.36 3,225 -12.81(-4.89%)
Sep 13, 2021 268.53 273.00 258.00 262.17 2,382 -7.83(-2.90%)
Sep 10, 2021 259.35 278.97 257.28 270.00 4,297 +11.94(+4.63%)
Sep 09, 2021 252.00 263.25 249.90 258.06 2,169 +6.06(+2.40%)
Sep 08, 2021 258.00 259.47 252.00 252.00 2,308 -8.40(-3.23%)
Sep 07, 2021 267.00 267.84 255.00 260.40 3,294 -6.60(-2.47%)
Sep 03, 2021 267.00 272.85 267.00 267.00 1,681 -4.50(-1.66%)
Sep 02, 2021 270.00 273.00 267.63 271.50 1,931 +3.87(+1.45%)
Sep 01, 2021 270.00 275.97 264.30 267.63 2,129 -0.87(-0.32%)
Aug 31, 2021 267.18 272.97 264.36 268.50 2,010 -0.75(-0.28%)
Aug 30, 2021 266.31 270.00 264.03 269.25 1,927 +4.50(+1.70%)
Aug 27, 2021 252.00 266.40 252.00 264.75 2,772 +12.12(+4.80%)
Aug 26, 2021 258.00 264.00 252.00 252.63 1,666 -6.39(-2.47%)
Aug 25, 2021 252.00 265.50 249.00 259.02 2,518 +9.66(+3.87%)
Aug 24, 2021 244.50 255.00 243.00 249.36 3,867 +7.98(+3.31%)
Aug 23, 2021 243.00 246.75 238.80 241.38 3,247 +1.32(+0.55%)
Aug 20, 2021 249.00 249.00 237.90 240.06 3,049 -3.24(-1.33%)
Aug 19, 2021 246.60 260.37 243.00 243.30 3,574 -8.76(-3.48%)
Aug 18, 2021 252.00 256.20 246.30 252.06 4,573 -5.10(-1.98%)
Aug 17, 2021 261.00 267.66 252.00 257.16 4,085 -9.84(-3.69%)
Aug 16, 2021 276.00 274.50 258.00 267.00 4,182 -9.15(-3.31%)
Aug 13, 2021 284.52 287.97 272.70 276.15 2,786 -9.00(-3.16%)
Aug 12, 2021 290.70 293.40 282.30 285.15 2,402 -10.92(-3.69%)
Aug 11, 2021 291.00 299.70 285.00 296.07 3,423 +5.07(+1.74%)
Aug 10, 2021 306.00 312.00 291.00 291.00 5,191 -12.00(-3.96%)
Aug 09, 2021 294.00 306.00 285.03 303.00 5,929 +21.00(+7.45%)
Aug 06, 2021 279.36 283.80 274.50 282.00 1,942 -1.83(-0.64%)
Aug 05, 2021 279.00 288.00 273.30 283.83 1,896 +4.89(+1.75%)
Aug 04, 2021 283.47 286.50 273.06 278.94 2,247 -4.08(-1.44%)
Aug 03, 2021 288.00 289.35 282.06 283.02 1,629 -6.33(-2.19%)
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.