Avinger Inc (NQ: AVGR )

2.930 -0.010 (-0.34%)
Streaming Delayed Price Updated: 9:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 21.00 21.45 20.70 21.45 955 +0.15(+0.70%)
Aug 30, 2022 21.90 21.90 20.70 21.30 1,376 -0.30(-1.39%)
Aug 29, 2022 22.20 22.20 20.40 21.60 7,056 -0.45(-2.04%)
Aug 26, 2022 22.95 23.24 21.45 22.05 6,370 -0.60(-2.65%)
Aug 25, 2022 22.80 24.60 22.20 22.65 8,210 -0.30(-1.31%)
Aug 24, 2022 23.25 23.40 22.65 22.95 2,933 +0.00(+0.00%)
Aug 23, 2022 22.35 23.40 21.30 22.95 8,876 +0.60(+2.68%)
Aug 22, 2022 23.25 23.70 22.05 22.35 6,598 -0.90(-3.87%)
Aug 19, 2022 25.50 25.82 22.20 23.25 9,998 -2.10(-8.28%)
Aug 18, 2022 27.60 27.60 24.75 25.35 9,843 -1.05(-3.98%)
Aug 17, 2022 25.80 28.20 25.80 26.40 14,994 -0.15(-0.56%)
Aug 16, 2022 27.15 28.35 26.10 26.55 14,103 -1.05(-3.80%)
Aug 15, 2022 26.55 29.25 25.35 27.60 36,092 +1.50(+5.75%)
Aug 12, 2022 27.00 27.00 25.20 26.10 11,339 +0.45(+1.75%)
Aug 11, 2022 25.95 26.95 25.50 25.65 7,056 +0.15(+0.59%)
Aug 10, 2022 24.60 26.25 24.00 25.50 7,535 +1.65(+6.92%)
Aug 09, 2022 25.80 25.95 23.70 23.85 4,117 -1.65(-6.47%)
Aug 08, 2022 25.35 26.70 23.55 25.50 19,566 +1.35(+5.59%)
Aug 05, 2022 23.10 25.05 23.10 24.15 5,851 -0.15(-0.62%)
Aug 04, 2022 23.10 24.91 22.35 24.30 11,108 -0.45(-1.82%)
Aug 03, 2022 23.10 26.10 22.95 24.75 18,673 +1.35(+5.77%)
Aug 02, 2022 21.90 24.15 21.90 23.40 10,619 +1.80(+8.33%)
Aug 01, 2022 21.00 21.75 21.00 21.60 2,052 +0.15(+0.70%)
Jul 29, 2022 21.45 21.73 21.30 21.45 2,163 +0.00(+0.00%)
Jul 28, 2022 22.50 22.50 21.38 21.45 1,935 +0.00(+0.00%)
Jul 27, 2022 21.90 22.05 21.15 21.45 4,886 -0.60(-2.72%)
Jul 26, 2022 22.80 22.80 21.45 22.05 4,290 -0.52(-2.33%)
Jul 25, 2022 22.20 22.65 22.20 22.57 2,958 +0.30(+1.35%)
Jul 22, 2022 25.65 25.95 22.20 22.27 15,391 -3.68(-14.16%)
Jul 21, 2022 27.75 28.05 25.80 25.95 13,686 -1.80(-6.49%)
Jul 20, 2022 21.60 27.75 21.60 27.75 41,236 +6.00(+27.59%)
Jul 19, 2022 22.80 22.80 21.75 21.75 8,666 +0.00(+0.00%)
Jul 18, 2022 22.05 22.47 21.75 21.75 5,388 -0.30(-1.36%)
Jul 15, 2022 21.75 22.35 21.68 22.05 5,000 +0.30(+1.38%)
Jul 14, 2022 22.05 22.09 21.30 21.75 2,697 -0.15(-0.68%)
Jul 13, 2022 22.95 22.95 21.75 21.90 8,326 -1.05(-4.58%)
Jul 12, 2022 22.80 24.30 22.05 22.95 37,208 +0.90(+4.08%)
Jul 11, 2022 22.50 22.65 21.90 22.05 2,753 -0.60(-2.65%)
Jul 08, 2022 22.80 23.25 22.20 22.65 6,435 +0.00(+0.00%)
Jul 07, 2022 22.65 22.95 22.05 22.65 3,058 +0.15(+0.67%)
Jul 06, 2022 22.50 23.25 22.05 22.50 2,003 +0.15(+0.67%)
Jul 05, 2022 23.85 23.85 22.05 22.35 2,526 +0.15(+0.68%)
Jul 01, 2022 21.90 23.10 21.90 22.20 7,664 +0.30(+1.37%)
Jun 30, 2022 23.40 23.40 21.90 21.90 1,646 -0.75(-3.31%)
Jun 29, 2022 24.75 24.75 22.50 22.65 2,456 -0.60(-2.58%)
Jun 28, 2022 22.80 24.30 22.80 23.25 4,234 +0.60(+2.65%)
Jun 27, 2022 24.30 24.89 22.65 22.65 6,527 -1.35(-5.63%)
Jun 24, 2022 22.80 24.98 22.80 24.00 9,205 +1.20(+5.26%)
Jun 23, 2022 24.60 24.75 22.65 22.80 5,841 -0.15(-0.65%)
Jun 22, 2022 23.55 23.55 22.95 22.95 1,602 +0.45(+2.00%)
Jun 21, 2022 22.50 22.95 22.20 22.50 1,501 +0.90(+4.17%)
Jun 17, 2022 23.55 23.55 21.60 21.60 1,839 -0.60(-2.70%)
Jun 16, 2022 23.40 23.70 22.05 22.20 3,029 -1.20(-5.13%)
Jun 15, 2022 22.35 24.15 22.20 23.40 4,493 +1.50(+6.85%)
Jun 14, 2022 22.05 22.20 21.52 21.90 4,013 +0.15(+0.69%)
Jun 13, 2022 24.15 24.15 21.30 21.75 4,680 -2.55(-10.49%)
Jun 10, 2022 24.60 24.96 24.00 24.30 2,526 -0.52(-2.11%)
Jun 09, 2022 25.50 25.50 24.75 24.82 2,678 -0.53(-2.07%)
Jun 08, 2022 25.05 26.54 24.98 25.35 5,458 +0.30(+1.20%)
Jun 07, 2022 26.25 26.25 24.23 25.05 3,539 -0.87(-3.35%)
Jun 06, 2022 27.15 27.30 25.65 25.92 3,537 -0.48(-1.82%)
Jun 03, 2022 27.90 27.90 26.10 26.40 2,663 -0.64(-2.36%)
Jun 02, 2022 28.20 28.65 27.00 27.04 4,522 -0.56(-2.04%)
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.