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

Avinger Inc (NQ: AVGR )

0.9677 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 0.9501 0.9900 0.9300 0.9677 98,865 +0.02(+1.86%)
Sep 30, 2024 0.9900 0.9944 0.9401 0.9500 55,795 -0.03(-3.52%)
Sep 27, 2024 0.9800 0.9900 0.9300 0.9847 59,758 +0.01(+1.52%)
Sep 26, 2024 1.000 1.010 0.9551 0.9700 40,324 -0.03(-3.00%)
Sep 25, 2024 0.9413 1.020 0.9305 1.000 55,374 +0.05(+4.91%)
Sep 24, 2024 0.9400 0.9690 0.9300 0.9532 34,724 +0.02(+2.44%)
Sep 23, 2024 0.9900 0.9993 0.9300 0.9305 97,545 -0.02(-2.59%)
Sep 20, 2024 1.010 1.030 0.9450 0.9552 163,134 -0.04(-3.99%)
Sep 19, 2024 0.9800 1.026 0.9311 0.9949 218,909 -0.02(-1.50%)
Sep 18, 2024 1.070 1.080 0.9320 1.010 925,507 -0.03(-2.88%)
Sep 17, 2024 1.430 1.430 1.030 1.040 1,841,545 -0.29(-21.81%)
Sep 16, 2024 1.200 1.580 1.180 1.330 5,403,620 +0.13(+10.38%)
Sep 13, 2024 1.200 1.230 1.190 1.205 44,520 +0.03(+2.12%)
Sep 12, 2024 1.190 1.202 1.150 1.180 20,024 +0.02(+1.72%)
Sep 11, 2024 1.140 1.194 1.140 1.160 25,054 +0.02(+1.75%)
Sep 10, 2024 1.170 1.250 1.130 1.140 52,514 -0.03(-2.56%)
Sep 09, 2024 1.000 1.190 0.9799 1.170 71,394 +0.15(+14.71%)
Sep 06, 2024 0.9800 1.025 0.9660 1.020 43,291 +0.07(+7.77%)
Sep 05, 2024 1.040 1.350 0.9000 0.9465 362,160 -0.09(-9.00%)
Sep 04, 2024 1.020 1.040 0.9800 1.040 22,402 +0.06(+6.13%)
Sep 03, 2024 1.110 1.110 0.9765 0.9800 64,973 -0.13(-11.71%)
Aug 30, 2024 1.100 1.134 1.050 1.110 16,720 +0.01(+0.91%)
Aug 29, 2024 1.100 1.150 1.080 1.100 11,163 +0.00(+0.00%)
Aug 28, 2024 1.150 1.215 1.000 1.100 110,306 -0.10(-8.33%)
Aug 27, 2024 1.220 1.240 1.180 1.200 8,884 -0.03(-2.44%)
Aug 26, 2024 1.300 1.305 1.210 1.230 31,632 -0.06(-4.65%)
Aug 23, 2024 1.260 1.290 1.210 1.290 21,816 +0.00(+0.00%)
Aug 22, 2024 1.200 1.320 1.080 1.290 202,416 +0.07(+5.74%)
Aug 21, 2024 1.120 1.360 1.060 1.220 155,561 +0.08(+7.02%)
Aug 20, 2024 1.120 1.150 1.000 1.140 329,462 -0.01(-0.44%)
Aug 19, 2024 1.180 1.220 1.107 1.145 45,705 -0.00(-0.43%)
Aug 16, 2024 1.090 1.180 1.080 1.150 11,091 +0.08(+7.48%)
Aug 15, 2024 1.130 1.130 1.060 1.070 8,747 +0.01(+0.94%)
Aug 14, 2024 1.120 1.120 1.020 1.060 24,633 -0.03(-2.75%)
Aug 13, 2024 1.110 1.120 1.020 1.090 14,087 -0.01(-1.36%)
Aug 12, 2024 1.260 1.260 1.100 1.105 33,199 -0.11(-9.05%)
Aug 09, 2024 1.210 1.318 1.200 1.215 15,124 +0.02(+1.25%)
Aug 08, 2024 1.230 1.250 1.180 1.200 14,198 -0.03(-2.44%)
Aug 07, 2024 1.300 1.370 1.110 1.230 30,977 -0.02(-1.61%)
Aug 06, 2024 1.280 1.360 1.220 1.250 11,486 -0.02(-1.57%)
Aug 05, 2024 1.320 1.320 1.190 1.270 33,809 -0.13(-9.29%)
Aug 02, 2024 1.350 1.400 1.350 1.400 16,719 +0.01(+0.72%)
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.