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 (%)
Apr 30, 2020 81.90 85.50 78.00 83.40 14,999 -0.60(-0.71%)
Apr 29, 2020 85.47 90.00 81.90 84.00 26,037 -3.00(-3.45%)
Apr 28, 2020 72.00 93.00 72.00 87.00 80,557 -15.60(-15.20%)
Apr 27, 2020 125.67 125.67 96.96 102.60 7,690 -8.34(-7.52%)
Apr 24, 2020 123.60 126.00 108.00 110.94 2,339 -12.06(-9.80%)
Apr 23, 2020 120.00 123.00 117.00 123.00 1,195 +6.00(+5.13%)
Apr 22, 2020 120.00 123.00 114.00 117.00 658 -1.50(-1.27%)
Apr 21, 2020 126.00 126.00 116.40 118.50 909 -1.50(-1.25%)
Apr 20, 2020 123.00 132.00 117.00 120.00 659 -3.66(-2.96%)
Apr 17, 2020 135.00 135.00 117.03 123.66 1,692 -13.86(-10.08%)
Apr 16, 2020 128.97 141.00 127.50 137.52 782 +8.58(+6.65%)
Apr 15, 2020 123.00 128.97 120.00 128.94 917 +8.88(+7.40%)
Apr 14, 2020 120.00 123.00 114.30 120.06 871 -2.94(-2.39%)
Apr 13, 2020 129.00 129.00 117.00 123.00 668 -1.50(-1.20%)
Apr 09, 2020 129.00 129.00 118.53 124.50 1,496 -7.50(-5.68%)
Apr 08, 2020 153.00 156.00 123.00 132.00 3,305 -20.58(-13.49%)
Apr 07, 2020 150.00 158.97 147.00 152.58 328 +5.58(+3.80%)
Apr 06, 2020 150.00 164.04 137.64 147.00 1,125 +7.68(+5.51%)
Apr 03, 2020 168.00 168.00 139.32 139.32 1,415 +4.86(+3.61%)
Apr 02, 2020 129.81 139.77 129.81 134.46 1,122 +9.06(+7.22%)
Apr 01, 2020 131.22 139.50 123.03 125.40 198 +0.90(+0.72%)
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%)
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.