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

Avinger Inc (NQ: AVGR )

3.670 UNCHANGED
Streaming Delayed Price Updated: 3:00 PM EDT, Apr 17, 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 (%)
Mar 31, 2020 137.70 140.19 123.03 124.50 454 -7.11(-5.40%)
Mar 30, 2020 129.00 144.00 126.03 131.61 434 -6.39(-4.63%)
Mar 27, 2020 150.00 150.00 135.00 138.00 390 -4.59(-3.22%)
Mar 26, 2020 153.18 157.92 129.36 142.59 1,111 +4.59(+3.33%)
Mar 25, 2020 126.00 150.00 120.00 138.00 1,134 +15.30(+12.47%)
Mar 24, 2020 120.00 123.00 111.00 122.70 493 +8.70(+7.63%)
Mar 23, 2020 120.00 120.00 108.00 114.00 273 -1.50(-1.30%)
Mar 20, 2020 105.60 120.00 99.03 115.50 594 +10.20(+9.69%)
Mar 19, 2020 99.00 117.99 93.00 105.30 908 +9.30(+9.69%)
Mar 18, 2020 120.00 123.00 93.00 96.00 761 -21.03(-17.97%)
Mar 17, 2020 123.00 123.00 112.32 117.03 453 -5.97(-4.85%)
Mar 16, 2020 111.00 126.00 96.00 123.00 544 +8.73(+7.64%)
Mar 13, 2020 123.00 125.85 111.00 114.27 448 +3.06(+2.75%)
Mar 12, 2020 98.10 135.93 94.65 111.21 1,392 -16.80(-13.12%)
Mar 11, 2020 135.00 137.94 120.15 128.01 819 -9.99(-7.24%)
Mar 10, 2020 150.00 153.00 135.00 138.00 595 -1.20(-0.86%)
Mar 09, 2020 156.00 159.90 135.15 139.20 1,833 -21.00(-13.11%)
Mar 06, 2020 186.00 191.97 155.10 160.20 1,597 -40.80(-20.30%)
Mar 05, 2020 174.00 201.00 165.00 201.00 1,406 +27.00(+15.52%)
Mar 04, 2020 186.00 186.00 159.00 174.00 752 +0.12(+0.07%)
Mar 03, 2020 182.40 189.00 168.24 173.88 720 -0.78(-0.45%)
Mar 02, 2020 186.00 189.00 174.15 174.66 444 -8.43(-4.60%)
Feb 28, 2020 162.00 186.00 153.90 183.09 1,181 +27.09(+17.37%)
Feb 27, 2020 171.00 171.00 150.00 156.00 1,379 -18.00(-10.34%)
Feb 26, 2020 182.70 187.62 156.69 174.00 1,117 -7.14(-3.94%)
Feb 25, 2020 192.24 195.00 180.00 181.14 1,279 -12.81(-6.60%)
Feb 24, 2020 192.36 204.00 186.30 193.95 726 -7.05(-3.51%)
Feb 21, 2020 192.00 201.63 191.52 201.00 925 +9.00(+4.69%)
Feb 20, 2020 195.00 195.00 186.00 192.00 665 -3.60(-1.84%)
Feb 19, 2020 185.88 198.00 183.00 195.60 678 +11.70(+6.36%)
Feb 18, 2020 183.78 188.85 180.00 183.90 891 -1.80(-0.97%)
Feb 14, 2020 183.00 189.00 183.00 185.70 400 +2.70(+1.48%)
Feb 13, 2020 196.50 197.04 180.00 183.00 1,541 -7.80(-4.09%)
Feb 12, 2020 194.85 207.00 189.00 190.80 1,691 -1.11(-0.58%)
Feb 11, 2020 185.73 193.50 183.00 191.91 1,400 +3.36(+1.78%)
Feb 10, 2020 189.00 189.00 180.57 188.55 780 +8.55(+4.75%)
Feb 07, 2020 183.00 186.39 180.00 180.00 1,145 -3.00(-1.64%)
Feb 06, 2020 185.10 185.10 180.00 183.00 612 +0.90(+0.49%)
Feb 05, 2020 184.41 188.67 180.00 182.10 1,321 -0.75(-0.41%)
Feb 04, 2020 188.40 190.44 179.25 182.85 1,879 -4.65(-2.48%)
Feb 03, 2020 186.00 193.50 180.06 187.50 1,700 +4.50(+2.46%)
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%)
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.