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

Avinger Inc (NQ: AVGR )

3.930 +0.010 (+0.26%)
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 19, 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 (%)
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%)
Nov 01, 2019 384.00 402.18 381.00 396.00 766 +18.00(+4.76%)
Oct 31, 2019 405.00 405.00 363.00 378.00 1,144 -27.00(-6.67%)
Oct 30, 2019 381.00 408.00 381.00 405.00 1,717 +27.00(+7.14%)
Oct 29, 2019 435.00 441.00 378.00 378.00 3,327 -63.00(-14.29%)
Oct 28, 2019 345.00 465.00 333.00 441.00 8,837 +102.00(+30.09%)
Oct 25, 2019 339.00 360.00 333.00 339.00 2,228 +0.00(+0.00%)
Oct 24, 2019 321.00 360.00 309.00 339.00 4,858 +18.00(+5.61%)
Oct 23, 2019 303.00 342.00 285.00 321.00 1,770 +30.00(+10.31%)
Oct 22, 2019 321.00 327.00 285.00 291.00 1,318 -36.00(-11.01%)
Oct 21, 2019 345.00 345.00 300.00 327.00 3,339 -6.00(-1.80%)
Oct 18, 2019 282.00 345.00 255.03 333.00 5,201 +60.00(+21.98%)
Oct 17, 2019 255.00 279.00 240.00 273.00 2,694 +27.00(+10.98%)
Oct 16, 2019 240.00 255.00 240.00 246.00 333 +6.00(+2.50%)
Oct 15, 2019 240.00 243.00 234.00 240.00 300 -2.97(-1.22%)
Oct 14, 2019 249.00 249.00 237.00 242.97 207 +0.00(+0.00%)
Oct 11, 2019 237.03 249.00 237.00 242.97 207 +5.97(+2.52%)
Oct 10, 2019 241.80 241.80 231.00 237.00 168 -6.00(-2.47%)
Oct 09, 2019 264.00 264.00 234.00 243.00 1,620 -9.00(-3.57%)
Oct 08, 2019 249.00 255.00 246.00 252.00 160 +9.00(+3.70%)
Oct 07, 2019 252.00 255.00 240.00 243.00 353 +4.26(+1.78%)
Oct 04, 2019 243.00 254.94 234.00 238.74 310 +1.74(+0.73%)
Oct 03, 2019 237.00 246.00 231.00 237.00 648 +3.57(+1.53%)
Oct 02, 2019 243.00 249.36 231.00 233.43 778 -15.57(-6.25%)
Oct 01, 2019 255.00 261.00 246.00 249.00 304 +0.00(+0.00%)
Sep 30, 2019 261.00 270.00 243.00 249.00 569 -12.00(-4.60%)
Sep 27, 2019 279.00 279.00 255.63 261.00 779 -6.81(-2.54%)
Sep 26, 2019 285.00 285.00 255.21 267.81 1,172 -11.19(-4.01%)
Sep 25, 2019 306.00 309.00 276.00 279.00 1,203 -24.00(-7.92%)
Sep 24, 2019 321.00 321.00 303.00 303.00 1,379 -18.00(-5.61%)
Sep 23, 2019 327.00 327.00 312.00 321.00 1,237 -3.00(-0.93%)
Sep 20, 2019 321.00 327.00 315.00 324.00 856 +3.00(+0.93%)
Sep 19, 2019 348.00 348.00 318.00 321.00 2,895 -24.00(-6.96%)
Sep 18, 2019 339.00 366.00 330.00 345.00 9,483 +15.00(+4.55%)
Sep 17, 2019 330.00 336.00 324.00 330.00 963 -3.00(-0.90%)
Sep 16, 2019 339.00 339.00 330.00 333.00 784 -6.00(-1.77%)
Sep 13, 2019 339.00 342.00 324.00 339.00 1,424 +0.00(+0.00%)
Sep 12, 2019 342.00 372.00 333.00 339.00 8,038 -3.00(-0.88%)
Sep 11, 2019 342.00 348.03 332.73 342.00 771 -3.00(-0.87%)
Sep 10, 2019 342.00 348.00 336.00 345.00 623 +6.00(+1.77%)
Sep 09, 2019 348.00 351.00 330.00 339.00 516 -3.00(-0.88%)
Sep 06, 2019 345.00 345.00 330.00 342.00 520 +3.00(+0.88%)
Sep 05, 2019 336.00 348.00 330.00 339.00 490 +6.00(+1.80%)
Sep 04, 2019 339.00 360.00 312.00 333.00 2,659 -9.00(-2.63%)
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.