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

Avinger Inc (NQ: AVGR )

3.730 -0.200 (-5.08%)
Streaming Delayed Price Updated: 2:46 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 3.710 4.000 3.604 3.670 16,124 +0.01(+0.27%)
Feb 28, 2024 3.750 3.750 3.534 3.660 6,249 +0.13(+3.68%)
Feb 27, 2024 3.334 3.740 3.334 3.530 10,034 +0.08(+2.32%)
Feb 26, 2024 3.490 3.580 3.420 3.450 30,267 +0.03(+0.88%)
Feb 23, 2024 3.650 3.760 3.420 3.420 27,992 -0.14(-3.93%)
Feb 22, 2024 4.220 4.370 3.530 3.560 76,718 -0.69(-16.24%)
Feb 21, 2024 4.250 4.920 4.030 4.250 213,830 -1.20(-22.00%)
Feb 20, 2024 2.890 5.450 2.800 5.449 453,841 +2.47(+83.15%)
Feb 16, 2024 3.020 3.090 2.870 2.975 7,865 -0.02(-0.83%)
Feb 15, 2024 3.060 3.060 2.895 3.000 3,461 +0.04(+1.35%)
Feb 14, 2024 2.910 3.100 2.910 2.960 2,304 +0.01(+0.34%)
Feb 13, 2024 2.880 3.200 2.880 2.950 33,699 -0.03(-0.87%)
Feb 12, 2024 2.830 2.976 2.812 2.976 16,736 +0.18(+6.51%)
Feb 09, 2024 2.800 2.840 2.790 2.794 9,549 +0.08(+3.10%)
Feb 08, 2024 2.610 2.780 2.610 2.710 2,320 +0.04(+1.69%)
Feb 07, 2024 2.695 2.755 2.620 2.665 8,875 -0.02(-0.93%)
Feb 06, 2024 2.500 2.880 2.500 2.690 3,797 +0.11(+4.08%)
Feb 05, 2024 2.500 2.590 2.500 2.585 12,613 -0.02(-0.59%)
Feb 02, 2024 2.620 2.660 2.570 2.600 8,220 -0.09(-3.35%)
Feb 01, 2024 2.810 2.900 2.628 2.690 32,553 -0.11(-3.93%)
Jan 31, 2024 2.880 2.934 2.750 2.800 25,344 -0.10(-3.45%)
Jan 30, 2024 2.940 2.950 2.880 2.900 5,315 -0.05(-1.69%)
Jan 29, 2024 2.900 2.950 2.880 2.950 4,557 +0.08(+2.78%)
Jan 26, 2024 2.871 2.927 2.770 2.870 10,800 -0.03(-1.03%)
Jan 25, 2024 2.780 2.900 2.770 2.900 4,757 +0.12(+4.31%)
Jan 24, 2024 2.809 3.090 2.770 2.780 54,159 -0.05(-1.76%)
Jan 23, 2024 2.970 2.970 2.703 2.830 4,655 +0.00(+0.00%)
Jan 22, 2024 2.650 2.830 2.650 2.830 2,543 +0.07(+2.54%)
Jan 19, 2024 2.860 2.860 2.650 2.760 4,136 +0.03(+1.28%)
Jan 18, 2024 2.860 2.872 2.626 2.725 7,719 -0.04(-1.62%)
Jan 17, 2024 2.840 2.840 2.590 2.770 14,813 +0.07(+2.59%)
Jan 16, 2024 2.810 2.889 2.700 2.700 16,879 -0.22(-7.53%)
Jan 12, 2024 3.000 3.035 2.866 2.920 24,062 -0.01(-0.34%)
Jan 11, 2024 3.020 3.020 2.904 2.930 6,204 -0.11(-3.62%)
Jan 10, 2024 3.120 3.120 2.910 3.040 15,574 -0.05(-1.62%)
Jan 09, 2024 3.050 3.150 2.990 3.090 21,696 +0.03(+0.85%)
Jan 08, 2024 2.850 3.242 2.830 3.064 61,838 +0.28(+10.22%)
Jan 05, 2024 2.850 2.850 2.765 2.780 9,559 +0.08(+2.96%)
Jan 04, 2024 2.689 2.820 2.689 2.700 3,928 -0.09(-3.23%)
Jan 03, 2024 2.860 2.870 2.680 2.790 16,060 -0.10(-3.63%)
Jan 02, 2024 2.640 2.904 2.640 2.895 4,808 +0.19(+6.83%)
Dec 29, 2023 2.850 2.960 2.639 2.710 28,473 -0.20(-6.87%)
Dec 28, 2023 2.920 3.025 2.821 2.910 21,522 +0.04(+1.39%)
Dec 27, 2023 2.820 2.870 2.777 2.870 19,056 +0.03(+1.06%)
Dec 26, 2023 2.700 2.859 2.700 2.840 15,608 +0.09(+3.27%)
Dec 22, 2023 2.560 2.750 2.547 2.750 18,887 +0.14(+5.36%)
Dec 21, 2023 2.680 2.809 2.600 2.610 19,434 -0.10(-3.71%)
Dec 20, 2023 2.790 2.840 2.610 2.711 31,864 +0.01(+0.39%)
Dec 19, 2023 2.710 2.780 2.650 2.700 15,253 -0.02(-0.84%)
Dec 18, 2023 3.130 3.130 2.655 2.723 28,964 -0.13(-4.46%)
Dec 15, 2023 3.030 3.110 2.850 2.850 12,568 -0.17(-5.63%)
Dec 14, 2023 3.090 3.110 3.010 3.020 8,545 +0.04(+1.34%)
Dec 13, 2023 3.060 3.090 2.870 2.980 8,213 -0.13(-4.03%)
Dec 12, 2023 3.210 3.300 3.020 3.105 11,563 -0.08(-2.66%)
Dec 11, 2023 3.060 3.261 3.000 3.190 3,402 +0.03(+0.95%)
Dec 08, 2023 3.000 3.190 2.990 3.160 3,185 +0.11(+3.61%)
Dec 07, 2023 3.030 3.240 3.030 3.050 21,967 -0.11(-3.48%)
Dec 06, 2023 3.150 3.340 3.150 3.160 10,906 -0.05(-1.56%)
Dec 05, 2023 3.600 3.600 3.170 3.210 17,770 -0.18(-5.31%)
Dec 04, 2023 2.950 3.490 2.840 3.390 117,770 +0.48(+16.49%)
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.