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 31, 2020 153.00 154.14 138.48 145.41 28,596 -7.56(-4.94%)
Aug 28, 2020 143.70 154.50 141.00 152.97 32,624 +5.67(+3.85%)
Aug 27, 2020 149.40 149.40 135.78 147.30 37,174 -8.70(-5.58%)
Aug 26, 2020 153.00 162.00 150.00 156.00 47,743 -1.77(-1.12%)
Aug 25, 2020 148.05 159.15 142.74 157.77 74,657 +13.77(+9.56%)
Aug 24, 2020 141.00 150.00 135.00 144.00 58,040 +2.43(+1.72%)
Aug 21, 2020 151.44 153.00 135.90 141.57 76,756 -41.43(-22.64%)
Aug 20, 2020 201.00 202.44 174.00 183.00 111,454 -22.50(-10.95%)
Aug 19, 2020 209.73 230.55 198.18 205.50 178,955 -7.50(-3.52%)
Aug 18, 2020 207.00 225.00 186.00 213.00 88,572 +10.80(+5.34%)
Aug 17, 2020 179.55 215.67 177.60 202.20 153,534 +31.62(+18.54%)
Aug 14, 2020 163.50 177.00 162.00 170.58 34,155 +4.05(+2.43%)
Aug 13, 2020 166.59 168.60 160.53 166.53 16,770 -0.06(-0.04%)
Aug 12, 2020 159.81 173.40 150.54 166.59 33,508 +7.05(+4.42%)
Aug 11, 2020 168.96 169.71 156.00 159.54 29,184 -10.95(-6.42%)
Aug 10, 2020 165.60 170.70 162.30 170.49 27,456 +10.08(+6.28%)
Aug 07, 2020 162.30 163.23 150.00 160.41 45,334 -10.41(-6.09%)
Aug 06, 2020 169.59 174.60 157.80 170.82 82,131 +14.82(+9.50%)
Aug 05, 2020 153.00 165.00 148.50 156.00 85,408 +15.90(+11.35%)
Aug 04, 2020 125.70 143.67 120.12 140.10 139,950 -27.24(-16.28%)
Aug 03, 2020 141.00 181.80 132.30 167.34 109,869 +33.51(+25.04%)
Jul 31, 2020 138.90 146.97 132.00 133.83 19,205 -13.17(-8.96%)
Jul 30, 2020 123.00 150.00 120.00 147.00 32,259 +16.80(+12.90%)
Jul 29, 2020 141.00 145.14 122.13 130.20 26,356 -14.49(-10.01%)
Jul 28, 2020 126.93 151.50 126.93 144.69 52,024 +15.69(+12.16%)
Jul 27, 2020 123.00 138.00 120.00 129.00 14,304 +5.40(+4.37%)
Jul 24, 2020 122.10 124.26 116.58 123.60 8,872 -1.41(-1.13%)
Jul 23, 2020 121.50 126.00 120.00 125.01 8,684 +5.01(+4.18%)
Jul 22, 2020 126.00 126.00 114.00 120.00 20,150 -9.00(-6.98%)
Jul 21, 2020 141.00 141.00 123.00 129.00 32,131 -3.00(-2.27%)
Jul 20, 2020 117.00 132.00 114.00 132.00 46,903 +23.40(+21.55%)
Jul 17, 2020 99.00 111.00 97.50 108.60 30,160 +11.40(+11.73%)
Jul 16, 2020 95.97 98.70 93.00 97.20 6,332 +1.47(+1.54%)
Jul 15, 2020 90.60 96.00 90.00 95.73 6,112 +2.73(+2.94%)
Jul 14, 2020 93.00 96.00 90.00 93.00 7,891 -3.00(-3.12%)
Jul 13, 2020 99.00 99.00 93.00 96.00 8,476 -4.17(-4.16%)
Jul 10, 2020 97.50 101.94 96.63 100.17 6,537 -1.83(-1.79%)
Jul 09, 2020 102.00 102.00 99.00 102.00 7,542 +0.00(+0.00%)
Jul 08, 2020 102.00 105.00 96.00 102.00 9,510 -2.19(-2.10%)
Jul 07, 2020 105.00 105.00 99.30 104.19 11,475 +0.12(+0.12%)
Jul 06, 2020 107.70 107.97 100.80 104.07 21,945 +4.47(+4.49%)
Jul 02, 2020 97.80 100.50 91.92 99.60 22,798 +0.45(+0.45%)
Jul 01, 2020 96.00 104.07 94.86 99.15 45,497 +6.30(+6.79%)
Jun 30, 2020 88.65 96.00 87.60 92.85 19,839 +3.60(+4.03%)
Jun 29, 2020 92.22 92.46 87.00 89.25 19,269 -3.51(-3.78%)
Jun 26, 2020 91.32 95.10 87.33 92.76 31,314 +2.76(+3.07%)
Jun 25, 2020 90.00 92.40 86.10 90.00 45,947 +3.03(+3.48%)
Jun 24, 2020 90.00 91.20 82.56 86.97 71,621 -30.03(-25.67%)
Jun 23, 2020 123.00 129.00 114.30 117.00 8,157 -3.45(-2.86%)
Jun 22, 2020 118.50 121.50 114.00 120.45 4,212 +3.45(+2.95%)
Jun 19, 2020 117.00 128.73 117.00 117.00 6,686 +0.51(+0.44%)
Jun 18, 2020 120.03 121.02 111.03 116.49 5,728 -2.04(-1.72%)
Jun 17, 2020 127.86 131.40 117.90 118.53 6,371 -15.27(-11.41%)
Jun 16, 2020 129.00 135.00 125.70 133.80 6,972 -1.20(-0.89%)
Jun 15, 2020 129.00 135.00 120.00 135.00 4,715 -2.67(-1.94%)
Jun 12, 2020 134.52 145.50 127.89 137.67 7,325 +5.64(+4.27%)
Jun 11, 2020 141.75 144.00 126.00 132.03 10,463 -23.97(-15.37%)
Jun 10, 2020 189.00 189.00 150.00 156.00 16,575 -29.34(-15.83%)
Jun 09, 2020 150.00 195.00 145.56 185.34 34,530 +39.90(+27.43%)
Jun 08, 2020 150.00 150.00 135.00 145.44 11,774 +10.44(+7.73%)
Jun 05, 2020 129.00 135.00 117.00 135.00 9,837 +7.86(+6.18%)
Jun 04, 2020 115.50 138.51 114.09 127.14 15,661 +13.17(+11.56%)
Jun 03, 2020 111.00 117.00 108.00 113.97 6,950 +3.42(+3.09%)
Jun 02, 2020 114.00 114.00 105.30 110.55 3,991 -0.45(-0.41%)
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.