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 (%)
Apr 26, 2024 3.660 3.860 3.660 3.730 6,020 -0.20(-5.08%)
Apr 25, 2024 3.740 3.950 3.725 3.930 12,434 +0.23(+6.21%)
Apr 24, 2024 3.620 3.750 3.610 3.700 2,902 +0.01(+0.27%)
Apr 23, 2024 3.790 3.790 3.540 3.690 3,256 -0.10(-2.51%)
Apr 22, 2024 3.920 4.010 3.640 3.785 12,010 -0.15(-3.69%)
Apr 19, 2024 3.920 4.050 3.920 3.930 5,572 +0.01(+0.26%)
Apr 18, 2024 3.740 3.930 3.720 3.920 16,769 +0.25(+6.81%)
Apr 17, 2024 3.652 3.739 3.535 3.670 6,162 +0.05(+1.38%)
Apr 16, 2024 3.530 3.950 3.420 3.620 17,232 -0.07(-1.90%)
Apr 15, 2024 4.250 4.250 3.600 3.690 30,314 -0.60(-13.89%)
Apr 12, 2024 4.250 4.369 4.121 4.285 34,220 +0.02(+0.35%)
Apr 11, 2024 3.750 4.300 3.750 4.270 49,058 +0.60(+16.35%)
Apr 10, 2024 3.650 3.940 3.620 3.670 13,569 -0.08(-2.19%)
Apr 09, 2024 3.590 3.850 3.560 3.752 16,020 +0.14(+3.94%)
Apr 08, 2024 3.590 3.700 3.452 3.610 5,440 -0.02(-0.55%)
Apr 05, 2024 3.310 3.630 3.210 3.630 31,200 +0.38(+11.69%)
Apr 04, 2024 3.340 3.500 3.230 3.250 18,515 -0.09(-2.76%)
Apr 03, 2024 3.080 3.342 3.050 3.342 39,614 +0.25(+8.17%)
Apr 02, 2024 3.100 3.100 2.940 3.090 13,561 +0.10(+3.52%)
Apr 01, 2024 3.140 3.140 2.924 2.985 12,627 -0.11(-3.68%)
Mar 28, 2024 2.930 3.270 2.930 3.099 31,751 +0.16(+5.41%)
Mar 27, 2024 3.010 3.010 2.911 2.940 5,527 -0.00(-0.17%)
Mar 26, 2024 3.070 3.070 2.877 2.945 4,402 +0.10(+3.70%)
Mar 25, 2024 2.850 2.950 2.820 2.840 16,371 -0.10(-3.40%)
Mar 22, 2024 2.930 3.030 2.832 2.940 7,267 +0.02(+0.68%)
Mar 21, 2024 3.110 3.190 2.800 2.920 58,065 -0.38(-11.52%)
Mar 20, 2024 3.170 3.300 3.078 3.300 32,186 +0.20(+6.45%)
Mar 19, 2024 2.900 3.212 2.905 3.100 17,248 +0.20(+6.90%)
Mar 18, 2024 3.030 3.070 2.867 2.900 10,929 -0.01(-0.34%)
Mar 15, 2024 2.860 3.249 2.845 2.910 29,229 +0.03(+1.04%)
Mar 14, 2024 3.030 3.030 2.810 2.880 24,620 -0.02(-0.69%)
Mar 13, 2024 3.100 3.100 2.890 2.900 27,521 -0.20(-6.45%)
Mar 12, 2024 3.220 3.236 3.060 3.100 23,132 -0.21(-6.34%)
Mar 11, 2024 3.270 3.480 3.140 3.310 73,906 -0.07(-2.07%)
Mar 08, 2024 2.960 3.442 2.945 3.380 133,606 +0.08(+2.42%)
Mar 07, 2024 4.110 4.150 3.000 3.300 1,409,416 -0.40(-10.81%)
Mar 06, 2024 3.620 3.913 3.620 3.700 6,041 +0.01(+0.14%)
Mar 05, 2024 3.610 3.790 3.610 3.695 4,346 +0.06(+1.79%)
Mar 04, 2024 3.900 4.128 3.520 3.630 25,952 -0.12(-3.19%)
Mar 01, 2024 3.780 4.030 3.700 3.750 21,388 +0.08(+2.17%)
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 8,212 -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%)
Dec 01, 2023 2.880 2.940 2.780 2.910 16,080 +0.02(+0.52%)
Nov 30, 2023 2.980 2.980 2.850 2.895 17,597 +0.04(+1.58%)
Nov 29, 2023 3.010 3.010 2.780 2.850 33,396 -0.16(-5.32%)
Nov 28, 2023 3.040 3.097 3.000 3.010 10,390 +0.01(+0.33%)
Nov 27, 2023 3.190 3.190 3.000 3.000 15,185 -0.15(-4.76%)
Nov 24, 2023 3.060 3.190 3.032 3.150 11,355 +0.11(+3.62%)
Nov 22, 2023 3.000 3.265 3.000 3.040 32,034 +0.03(+1.00%)
Nov 21, 2023 3.000 3.130 3.000 3.010 19,536 -0.08(-2.59%)
Nov 20, 2023 3.200 3.200 3.030 3.090 25,748 -0.15(-4.48%)
Nov 17, 2023 3.340 3.397 3.210 3.235 25,504 -0.21(-5.96%)
Nov 16, 2023 3.530 3.590 3.330 3.440 8,207 +0.02(+0.58%)
Nov 15, 2023 3.460 3.640 3.400 3.420 12,605 -0.04(-1.16%)
Nov 14, 2023 3.340 3.500 3.340 3.460 7,311 +0.10(+2.98%)
Nov 13, 2023 3.400 3.450 3.350 3.360 12,354 +0.01(+0.30%)
Nov 10, 2023 3.410 3.450 3.350 3.350 8,526 -0.12(-3.46%)
Nov 09, 2023 3.500 3.580 3.400 3.470 9,959 -0.05(-1.42%)
Nov 08, 2023 3.560 3.600 3.500 3.520 7,142 -0.06(-1.68%)
Nov 07, 2023 3.650 3.780 3.560 3.580 31,429 -0.20(-5.29%)
Nov 06, 2023 3.860 3.870 3.745 3.780 9,924 -0.03(-0.79%)
Nov 03, 2023 3.800 4.000 3.800 3.810 30,576 +0.05(+1.33%)
Nov 02, 2023 3.520 3.860 3.520 3.760 30,988 +0.26(+7.43%)
Nov 01, 2023 3.520 3.690 3.500 3.500 32,020 -0.11(-3.05%)
Oct 31, 2023 3.900 4.300 3.280 3.610 119,621 -0.37(-9.30%)
Oct 30, 2023 3.610 3.980 3.350 3.980 62,480 +0.31(+8.45%)
Oct 27, 2023 3.680 3.870 3.560 3.670 47,978 -0.08(-2.13%)
Oct 26, 2023 3.830 3.930 3.540 3.750 158,871 -0.16(-4.09%)
Oct 25, 2023 3.990 4.200 3.850 3.910 27,749 -0.12(-2.98%)
Oct 24, 2023 4.290 4.600 4.020 4.030 43,630 -0.27(-6.28%)
Oct 23, 2023 4.560 4.600 4.300 4.300 11,664 -0.37(-7.92%)
Oct 20, 2023 5.380 5.575 4.581 4.670 70,810 -0.83(-15.09%)
Oct 19, 2023 5.890 5.890 5.340 5.500 40,747 -0.24(-4.18%)
Oct 18, 2023 5.660 5.890 5.650 5.740 54,461 -0.15(-2.55%)
Oct 17, 2023 6.170 6.550 5.750 5.890 88,295 -0.54(-8.40%)
Oct 16, 2023 5.140 6.500 5.340 6.430 216,087 +1.13(+21.32%)
Oct 13, 2023 4.360 5.910 4.360 5.300 258,267 +0.85(+19.10%)
Oct 12, 2023 4.400 4.450 4.250 4.450 31,695 +0.09(+2.06%)
Oct 11, 2023 4.740 4.740 4.290 4.360 84,076 -0.30(-6.44%)
Oct 10, 2023 3.940 4.700 3.850 4.660 149,922 +0.69(+17.38%)
Oct 09, 2023 4.280 4.280 3.810 3.970 103,991 -0.43(-9.77%)
Oct 06, 2023 4.400 4.470 4.220 4.400 118,345 +0.00(+0.00%)
Oct 05, 2023 4.820 4.880 4.309 4.400 312,851 -0.45(-9.28%)
Oct 04, 2023 5.120 5.259 4.800 4.850 76,816 -0.40(-7.62%)
Oct 03, 2023 4.800 5.540 4.750 5.250 196,285 +0.35(+7.14%)
Oct 02, 2023 5.020 5.367 4.890 4.900 145,201 -0.49(-9.09%)
Sep 29, 2023 6.560 6.640 5.194 5.390 217,504 -1.17(-17.84%)
Sep 28, 2023 6.650 6.890 6.260 6.560 164,556 -0.01(-0.15%)
Sep 27, 2023 7.600 7.900 6.410 6.570 519,988 -1.04(-13.67%)
Sep 26, 2023 8.870 9.565 7.510 7.610 456,442 -1.34(-14.97%)
Sep 25, 2023 8.800 9.200 8.740 8.950 557,341 -0.76(-7.83%)
Sep 22, 2023 10.44 10.97 9.440 9.710 1,634,904 -1.47(-13.15%)
Sep 21, 2023 11.78 12.65 10.25 11.18 7,267,537 -2.61(-18.93%)
Sep 20, 2023 10.45 14.00 9.880 13.79 25,625,360 +3.34(+31.96%)
Sep 19, 2023 9.250 11.15 8.203 10.45 42,365,208 +4.38(+72.16%)
Sep 18, 2023 6.320 8.500 5.670 6.070 41,780,608 +1.94(+46.80%)
Sep 15, 2023 4.290 4.650 4.135 4.135 15,081 -0.25(-5.59%)
Sep 14, 2023 4.570 4.628 4.263 4.380 24,852 -0.25(-5.40%)
Sep 13, 2023 5.480 5.480 4.600 4.630 79,715 -0.77(-14.26%)
Sep 12, 2023 6.450 6.600 4.994 5.400 47,730 -1.06(-16.47%)
Sep 11, 2023 6.300 6.660 6.269 6.465 5,208 +0.05(+0.72%)
Sep 08, 2023 6.390 6.772 6.308 6.418 968 -0.11(-1.63%)
Sep 07, 2023 6.996 6.996 6.450 6.525 1,502 -0.14(-2.07%)
Sep 06, 2023 7.051 7.051 6.618 6.663 852 -0.12(-1.77%)
Sep 05, 2023 6.810 6.990 6.468 6.783 878 -0.24(-3.38%)
Sep 01, 2023 7.125 7.320 6.075 7.020 8,072 +0.25(+3.72%)
Aug 31, 2023 7.553 7.604 6.750 6.768 7,547 -0.79(-10.48%)
Aug 30, 2023 7.200 7.795 7.200 7.560 1,813 +0.23(+3.13%)
Aug 29, 2023 7.200 7.457 7.123 7.330 1,682 +0.43(+6.22%)
Aug 28, 2023 7.500 7.770 6.747 6.902 11,333 -0.79(-10.31%)
Aug 25, 2023 8.400 8.546 7.350 7.695 12,646 -1.00(-11.55%)
Aug 24, 2023 9.000 9.045 8.403 8.700 2,666 -0.35(-3.81%)
Aug 23, 2023 8.700 9.098 8.700 9.045 2,423 +0.34(+3.95%)
Aug 22, 2023 8.419 8.970 8.400 8.701 2,786 +0.11(+1.33%)
Aug 21, 2023 8.250 9.149 8.118 8.588 11,034 +0.47(+5.78%)
Aug 18, 2023 8.250 8.662 8.100 8.118 936 -0.13(-1.55%)
Aug 17, 2023 8.550 8.668 8.100 8.245 3,079 -0.15(-1.84%)
Aug 16, 2023 8.402 9.030 8.400 8.400 653 +0.09(+1.10%)
Aug 15, 2023 8.865 9.150 8.250 8.309 2,125 -0.54(-6.12%)
Aug 14, 2023 9.435 9.435 8.850 8.850 2,443 +0.13(+1.46%)
Aug 11, 2023 8.700 9.720 7.515 8.723 13,290 -0.13(-1.44%)
Aug 10, 2023 9.450 9.600 8.850 8.850 4,081 -0.84(-8.67%)
Aug 09, 2023 9.508 9.810 9.152 9.690 1,842 +0.09(+0.92%)
Aug 08, 2023 10.65 10.65 9.152 9.601 9,729 -1.05(-9.85%)
Aug 07, 2023 10.35 11.04 10.39 10.65 1,823 +0.15(+1.46%)
Aug 04, 2023 10.65 10.65 10.35 10.50 2,344 +0.11(+1.04%)
Aug 03, 2023 10.65 11.27 10.20 10.39 3,947 -0.34(-3.13%)
Aug 02, 2023 10.79 11.07 10.65 10.72 1,399 -0.38(-3.38%)
Aug 01, 2023 11.40 11.51 11.10 11.10 2,471 +0.30(+2.76%)
Jul 31, 2023 10.95 11.40 10.51 10.80 4,146 +0.20(+1.91%)
Jul 28, 2023 12.15 12.15 10.50 10.60 16,278 -2.15(-16.87%)
Jul 27, 2023 11.85 13.14 11.85 12.75 6,815 +1.05(+8.97%)
Jul 26, 2023 12.15 12.24 11.40 11.70 2,681 -0.15(-1.27%)
Jul 25, 2023 11.46 12.51 11.46 11.85 5,007 +0.13(+1.15%)
Jul 24, 2023 13.65 13.73 11.70 11.71 12,081 -1.41(-10.75%)
Jul 21, 2023 15.75 15.75 12.90 13.13 10,852 -2.62(-16.66%)
Jul 20, 2023 13.80 18.00 13.65 15.75 51,680 +2.25(+16.67%)
Jul 19, 2023 12.90 13.76 12.82 13.50 7,168 +0.66(+5.14%)
Jul 18, 2023 11.71 13.39 11.70 12.84 9,210 +1.26(+10.88%)
Jul 17, 2023 12.15 12.15 11.55 11.58 2,702 -0.35(-2.92%)
Jul 14, 2023 11.70 12.00 11.55 11.93 11,297 +0.38(+3.29%)
Jul 13, 2023 11.25 11.56 11.10 11.55 6,618 +0.46(+4.18%)
Jul 12, 2023 10.53 11.25 10.53 11.09 2,823 +0.44(+4.08%)
Jul 11, 2023 11.10 11.10 10.65 10.65 1,494 +0.15(+1.41%)
Jul 10, 2023 10.67 10.93 10.50 10.50 2,297 -0.15(-1.44%)
Jul 07, 2023 10.80 10.93 10.35 10.65 2,569 +0.15(+1.47%)
Jul 06, 2023 10.80 11.03 10.50 10.50 2,395 -0.45(-4.11%)
Jul 05, 2023 11.10 11.10 10.57 10.95 2,196 +0.01(+0.08%)
Jul 03, 2023 10.81 10.95 10.65 10.94 1,327 -0.01(-0.08%)
Jun 30, 2023 11.10 11.10 10.35 10.95 3,299 -0.15(-1.35%)
Jun 29, 2023 10.65 11.10 10.50 11.10 3,480 +0.66(+6.35%)
Jun 28, 2023 10.50 10.80 10.20 10.44 2,013 -0.19(-1.81%)
Jun 27, 2023 10.42 11.10 10.35 10.63 5,721 +0.46(+4.50%)
Jun 26, 2023 10.80 11.10 9.601 10.17 11,519 -0.21(-1.99%)
Jun 23, 2023 10.35 10.49 9.900 10.38 5,241 +0.33(+3.27%)
Jun 22, 2023 9.450 10.50 9.453 10.05 6,933 +0.41(+4.25%)
Jun 21, 2023 9.307 9.750 9.300 9.640 4,729 +0.31(+3.36%)
Jun 20, 2023 9.300 9.750 9.000 9.327 3,099 +0.48(+5.39%)
Jun 16, 2023 9.000 9.938 8.850 8.850 3,985 -0.15(-1.67%)
Jun 15, 2023 8.850 9.000 8.625 9.000 3,994 +0.11(+1.27%)
Jun 14, 2023 8.700 9.000 8.627 8.887 2,387 +0.19(+2.24%)
Jun 13, 2023 8.850 8.873 8.550 8.693 1,988 +0.14(+1.67%)
Jun 12, 2023 8.232 8.848 8.115 8.550 2,186 +0.08(+0.90%)
Jun 09, 2023 8.637 8.637 7.880 8.473 1,770 -0.08(-0.88%)
Jun 08, 2023 8.700 8.700 8.265 8.549 1,143 -0.00(-0.02%)
Jun 07, 2023 8.850 8.998 7.650 8.550 17,749 -0.42(-4.68%)
Jun 06, 2023 8.985 8.985 8.552 8.970 1,320 +0.12(+1.36%)
Jun 05, 2023 8.250 8.998 8.250 8.850 3,379 +0.63(+7.66%)
Jun 02, 2023 7.950 8.415 7.950 8.220 1,696 +0.41(+5.28%)
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.