Avinger Inc (NQ: AVGR )

3.099 +0.159 (+5.41%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 180.00 184.05 177.00 183.00 1,510 +0.00(+0.00%)
Jan 30, 2020 192.00 195.00 180.00 183.00 3,168 -6.87(-3.62%)
Jan 29, 2020 202.50 204.00 189.00 189.87 14,498 -70.14(-26.98%)
Jan 28, 2020 271.80 278.97 249.00 260.01 1,246 -3.99(-1.51%)
Jan 27, 2020 285.00 300.00 261.00 264.00 1,830 -36.00(-12.00%)
Jan 24, 2020 315.00 338.88 300.00 300.00 628 -21.00(-6.54%)
Jan 23, 2020 342.00 342.00 306.00 321.00 677 -15.00(-4.46%)
Jan 22, 2020 363.00 363.00 336.00 336.00 449 -27.00(-7.44%)
Jan 21, 2020 342.00 378.00 342.00 363.00 911 +21.00(+6.14%)
Jan 17, 2020 321.00 357.00 321.00 342.00 442 +21.00(+6.54%)
Jan 16, 2020 324.00 327.00 309.00 321.00 530 +6.00(+1.90%)
Jan 15, 2020 318.00 323.40 315.00 315.00 728 -9.00(-2.78%)
Jan 14, 2020 321.00 345.00 312.00 324.00 1,456 -30.00(-8.47%)
Jan 13, 2020 354.00 369.00 348.00 354.00 892 -6.00(-1.67%)
Jan 10, 2020 369.00 380.37 358.50 360.00 319 -15.00(-4.00%)
Jan 09, 2020 381.00 396.09 366.03 375.00 445 +0.00(+0.00%)
Jan 08, 2020 366.00 387.00 363.00 375.00 236 +9.00(+2.46%)
Jan 07, 2020 366.00 381.00 357.03 366.00 226 +0.00(+0.00%)
Jan 06, 2020 354.00 369.00 351.96 366.00 340 +15.00(+4.27%)
Jan 03, 2020 357.00 357.00 345.00 351.00 171 -6.00(-1.68%)
Jan 02, 2020 351.00 366.00 333.00 357.00 454 +15.00(+4.39%)
Dec 31, 2019 339.00 363.00 339.00 342.00 370 +3.00(+0.88%)
Dec 30, 2019 345.00 345.00 339.00 339.00 389 -3.00(-0.88%)
Dec 27, 2019 363.00 374.97 318.00 342.00 1,043 -30.00(-8.06%)
Dec 26, 2019 390.00 390.00 357.00 372.00 444 -6.00(-1.59%)
Dec 24, 2019 393.00 396.00 363.00 378.00 276 -13.77(-3.51%)
Dec 23, 2019 387.00 397.74 378.00 391.77 252 +4.77(+1.23%)
Dec 20, 2019 360.00 387.00 360.00 387.00 338 +24.00(+6.61%)
Dec 19, 2019 369.00 390.00 351.00 363.00 181 -15.00(-3.97%)
Dec 18, 2019 372.00 387.00 345.00 378.00 445 +18.00(+5.00%)
Dec 17, 2019 351.00 384.00 348.00 360.00 533 +9.00(+2.56%)
Dec 16, 2019 366.00 375.00 339.00 351.00 824 -27.00(-7.14%)
Dec 13, 2019 381.00 386.46 360.00 378.00 219 -9.00(-2.33%)
Dec 12, 2019 396.00 408.00 366.00 387.00 564 -9.00(-2.27%)
Dec 11, 2019 399.00 401.97 384.00 396.00 224 -7.50(-1.86%)
Dec 10, 2019 402.00 420.00 378.00 403.50 492 -16.50(-3.93%)
Dec 09, 2019 432.00 432.00 399.00 420.00 482 -6.00(-1.41%)
Dec 06, 2019 420.00 444.00 411.00 426.00 377 -3.00(-0.70%)
Dec 05, 2019 450.00 453.00 423.00 429.00 374 -21.00(-4.67%)
Dec 04, 2019 402.00 462.00 399.00 450.00 769 +48.00(+11.94%)
Dec 03, 2019 399.00 414.00 396.00 402.00 415 -21.00(-4.96%)
Dec 02, 2019 435.00 444.00 405.00 423.00 982 -30.00(-6.62%)
Nov 29, 2019 462.00 465.00 450.00 453.00 258 -9.00(-1.95%)
Nov 27, 2019 429.00 465.00 429.00 462.00 858 +24.00(+5.48%)
Nov 26, 2019 465.00 465.00 426.00 438.00 710 -15.00(-3.31%)
Nov 25, 2019 429.00 465.00 417.00 453.00 800 +12.00(+2.72%)
Nov 22, 2019 441.00 459.00 399.00 441.00 1,322 +6.00(+1.38%)
Nov 21, 2019 405.00 489.00 384.00 435.00 3,352 +24.00(+5.84%)
Nov 20, 2019 378.00 420.00 336.00 411.00 3,276 +27.00(+7.03%)
Nov 19, 2019 321.00 396.00 300.00 384.00 4,022 +78.00(+25.49%)
Nov 18, 2019 285.00 309.00 280.47 306.00 1,150 +25.53(+9.10%)
Nov 15, 2019 274.02 282.00 264.60 280.47 626 +13.50(+5.06%)
Nov 14, 2019 288.48 288.48 259.53 266.97 1,852 -28.38(-9.61%)
Nov 13, 2019 288.06 306.00 279.33 295.35 1,180 +1.35(+0.46%)
Nov 12, 2019 309.00 315.00 288.00 294.00 1,070 -15.00(-4.85%)
Nov 11, 2019 327.00 327.00 276.00 309.00 1,394 -18.00(-5.50%)
Nov 08, 2019 318.00 342.00 315.00 327.00 713 +6.00(+1.87%)
Nov 07, 2019 351.00 354.00 315.00 321.00 1,210 -27.00(-7.76%)
Nov 06, 2019 405.00 405.00 312.00 348.00 3,833 -78.00(-18.31%)
Nov 05, 2019 426.00 444.00 414.00 426.00 1,691 +0.00(+0.00%)
Nov 04, 2019 408.00 441.00 405.00 426.00 1,727 +30.00(+7.58%)
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.