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 (%)
Aug 30, 2019 342.00 345.00 333.00 336.00 474 -6.00(-1.75%)
Aug 29, 2019 336.00 348.00 333.00 342.00 1,795 +12.00(+3.64%)
Aug 28, 2019 330.00 336.00 324.00 330.00 350 -3.00(-0.90%)
Aug 27, 2019 339.00 345.00 324.00 333.00 1,166 -6.00(-1.77%)
Aug 26, 2019 357.00 360.00 333.00 339.00 633 +0.00(+0.00%)
Aug 23, 2019 348.00 348.96 330.00 339.00 1,401 +0.00(+0.00%)
Aug 22, 2019 342.00 345.00 318.00 339.00 6,509 -162.00(-32.34%)
Aug 21, 2019 504.00 510.00 495.00 501.00 528 +0.00(+0.00%)
Aug 20, 2019 516.00 528.00 468.00 501.00 251 -15.00(-2.91%)
Aug 19, 2019 492.00 534.00 489.00 516.00 350 +24.00(+4.88%)
Aug 16, 2019 456.00 495.00 456.00 492.00 242 +36.00(+7.89%)
Aug 15, 2019 480.00 483.00 444.00 456.00 370 -21.00(-4.40%)
Aug 14, 2019 498.00 513.00 456.00 477.00 420 -27.00(-5.36%)
Aug 13, 2019 519.00 537.42 495.00 504.00 350 -12.00(-2.33%)
Aug 12, 2019 534.00 552.00 495.00 516.00 610 -21.00(-3.91%)
Aug 09, 2019 525.00 555.00 513.00 537.00 431 +9.00(+1.70%)
Aug 08, 2019 531.00 558.00 492.00 528.00 830 -12.00(-2.22%)
Aug 07, 2019 465.00 594.00 465.00 540.00 3,759 +108.00(+25.00%)
Aug 06, 2019 513.00 519.00 423.00 432.00 1,846 -78.00(-15.29%)
Aug 05, 2019 543.00 561.00 507.00 510.00 507 -51.00(-9.09%)
Aug 02, 2019 579.00 588.72 540.00 561.00 514 -15.00(-2.60%)
Aug 01, 2019 639.00 660.00 564.00 576.00 1,541 -84.00(-12.73%)
Jul 31, 2019 672.00 702.00 645.00 660.00 787 -6.00(-0.90%)
Jul 30, 2019 639.00 675.00 603.00 666.00 430 +27.00(+4.23%)
Jul 29, 2019 699.00 717.00 615.00 639.00 2,026 -69.00(-9.75%)
Jul 26, 2019 636.00 741.00 636.00 708.00 1,681 +78.00(+12.38%)
Jul 25, 2019 609.00 651.00 609.00 630.00 303 +18.00(+2.94%)
Jul 24, 2019 573.00 624.00 555.00 612.00 899 +24.00(+4.08%)
Jul 23, 2019 654.00 687.00 570.00 588.00 1,669 -69.00(-10.50%)
Jul 22, 2019 723.00 726.00 606.00 657.00 882 -54.00(-7.59%)
Jul 19, 2019 723.00 726.00 696.00 711.00 370 -18.00(-2.47%)
Jul 18, 2019 810.00 813.00 666.00 729.00 1,394 -75.00(-9.33%)
Jul 17, 2019 822.00 837.00 795.00 804.00 411 -24.00(-2.90%)
Jul 16, 2019 843.00 897.00 810.00 828.00 2,359 +12.00(+1.47%)
Jul 15, 2019 846.00 852.00 813.00 816.00 451 -30.00(-3.55%)
Jul 12, 2019 849.00 930.00 837.00 846.00 612 -9.00(-1.05%)
Jul 11, 2019 849.00 867.00 825.00 855.00 623 -3.00(-0.35%)
Jul 10, 2019 870.00 945.00 855.00 858.00 2,464 -21.00(-2.39%)
Jul 09, 2019 840.00 897.00 768.00 879.00 3,907 +27.00(+3.17%)
Jul 08, 2019 900.00 915.00 813.00 852.00 3,022 -33.00(-3.73%)
Jul 05, 2019 858.00 909.00 852.00 885.00 945 +39.00(+4.61%)
Jul 03, 2019 903.00 921.00 840.00 846.00 1,083 -75.00(-8.14%)
Jul 02, 2019 960.00 1047 918.00 921.00 2,502 -33.00(-3.46%)
Jul 01, 2019 930.00 972.00 870.00 954.00 938 +45.00(+4.95%)
Jun 28, 2019 915.00 929.16 795.00 909.00 1,723 +0.00(+0.00%)
Jun 27, 2019 990.00 990.00 909.00 909.00 1,566 -87.00(-8.73%)
Jun 26, 2019 1029 1050 978.00 996.00 806 -51.00(-4.87%)
Jun 25, 2019 1023 1092 978.00 1047 1,039 -57.00(-5.16%)
Jun 24, 2019 1044 1257 870.00 1104 5,544 -149.40(-11.92%)
Jun 21, 2019 1380 1380 1233 1253 679 -114.60(-8.38%)
Jun 20, 2019 1350 1425 1350 1368 210 -13.80(-1.00%)
Jun 19, 2019 1374 1470 1350 1382 231 +7.80(+0.57%)
Jun 18, 2019 1440 1470 1320 1374 241 -35.10(-2.49%)
Jun 17, 2019 1350 1409 1320 1409 210 +65.10(+4.84%)
Jun 14, 2019 1380 1385 1320 1344 228 -30.00(-2.18%)
Jun 13, 2019 1371 1379 1342 1374 215 +24.00(+1.78%)
Jun 12, 2019 1440 1470 1230 1350 740 -90.00(-6.25%)
Jun 11, 2019 1530 1560 1440 1440 221 -60.00(-4.00%)
Jun 10, 2019 1500 1560 1440 1500 288 +30.00(+2.04%)
Jun 07, 2019 1470 1500 1410 1470 228 +0.00(+0.00%)
Jun 06, 2019 1530 1530 1470 1470 191 -39.00(-2.58%)
Jun 05, 2019 1650 1650 1500 1509 308 -66.90(-4.25%)
Jun 04, 2019 1697 1702 1509 1576 444 -9.90(-0.62%)
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.