Skip to main content

Avinger Inc (NQ: AVGR )

0.7800 -0.0500 (-6.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 19.80 20.25 18.75 20.10 3,423 +0.90(+4.69%)
Jan 30, 2023 19.05 19.65 19.05 19.20 1,896 -0.45(-2.29%)
Jan 27, 2023 20.68 20.68 19.05 19.65 5,112 -0.15(-0.76%)
Jan 26, 2023 19.80 21.45 19.35 19.80 11,036 +0.00(+0.00%)
Jan 25, 2023 19.50 19.80 18.75 19.80 7,297 +1.00(+5.32%)
Jan 24, 2023 19.50 19.65 18.80 18.80 6,443 -0.10(-0.53%)
Jan 23, 2023 19.20 19.20 18.60 18.90 2,509 +0.90(+5.00%)
Jan 20, 2023 18.30 18.72 17.40 18.00 2,557 -0.15(-0.83%)
Jan 19, 2023 18.75 19.35 17.93 18.15 1,282 -0.30(-1.63%)
Jan 18, 2023 19.50 19.95 18.30 18.45 2,341 -0.45(-2.38%)
Jan 17, 2023 19.80 19.80 18.00 18.90 3,598 -0.45(-2.33%)
Jan 13, 2023 18.75 20.10 18.75 19.35 3,703 +0.00(+0.00%)
Jan 12, 2023 22.05 22.05 18.60 19.35 11,095 -1.05(-5.15%)
Jan 11, 2023 19.80 22.20 18.90 20.40 23,236 +1.35(+7.09%)
Jan 10, 2023 18.42 19.20 18.30 19.05 1,834 +0.00(+0.00%)
Jan 09, 2023 17.70 21.75 17.70 19.05 15,928 +1.05(+5.83%)
Jan 06, 2023 17.70 18.00 17.10 18.00 1,388 +0.38(+2.16%)
Jan 05, 2023 17.55 18.00 16.35 17.62 1,303 +0.07(+0.39%)
Jan 04, 2023 17.10 17.85 16.50 17.55 1,209 +0.90(+5.41%)
Jan 03, 2023 16.50 16.99 16.20 16.65 1,210 +0.38(+2.30%)
Dec 30, 2022 15.30 16.65 15.15 16.27 2,746 +0.52(+3.33%)
Dec 29, 2022 15.75 16.33 15.60 15.75 2,019 -0.15(-0.94%)
Dec 28, 2022 15.15 16.20 15.15 15.90 4,145 -0.15(-0.93%)
Dec 27, 2022 17.10 17.48 15.30 16.05 5,422 -1.52(-8.66%)
Dec 23, 2022 17.40 18.60 17.25 17.57 3,474 +0.06(+0.35%)
Dec 22, 2022 17.10 17.55 16.80 17.51 3,323 -0.04(-0.22%)
Dec 21, 2022 17.40 18.00 16.50 17.55 2,114 +0.00(+0.00%)
Dec 20, 2022 16.95 17.55 15.45 17.55 3,324 +0.00(+0.00%)
Dec 19, 2022 18.00 18.00 16.80 17.55 3,496 -0.60(-3.31%)
Dec 16, 2022 17.40 18.60 16.80 18.15 2,480 +0.30(+1.68%)
Dec 15, 2022 17.25 17.85 16.65 17.85 1,718 +0.00(+0.00%)
Dec 14, 2022 17.40 18.00 17.25 17.85 2,091 +0.30(+1.71%)
Dec 13, 2022 17.85 18.23 17.55 17.55 1,809 -0.15(-0.85%)
Dec 12, 2022 18.15 19.50 17.55 17.70 1,126 -0.60(-3.28%)
Dec 09, 2022 18.45 18.90 18.00 18.30 2,361 -0.15(-0.81%)
Dec 08, 2022 18.75 18.75 18.15 18.45 1,535 +0.15(+0.82%)
Dec 07, 2022 18.15 18.42 18.00 18.30 1,004 +0.30(+1.67%)
Dec 06, 2022 18.00 18.30 17.55 18.00 1,620 -0.30(-1.64%)
Dec 05, 2022 18.75 18.75 18.00 18.30 1,173 -0.45(-2.40%)
Dec 02, 2022 18.45 19.20 18.30 18.75 3,180 -0.15(-0.80%)
Dec 01, 2022 18.30 19.50 18.30 18.90 1,984 +0.30(+1.62%)
Nov 30, 2022 19.05 19.27 18.60 18.60 1,846 -0.90(-4.62%)
Nov 29, 2022 19.05 19.50 18.60 19.50 6,008 +0.30(+1.56%)
Nov 28, 2022 20.25 20.25 17.70 19.20 7,768 +0.00(+0.00%)
Nov 25, 2022 18.15 19.20 18.00 19.20 2,936 +1.50(+8.47%)
Nov 23, 2022 16.50 18.20 16.12 17.70 4,950 +1.80(+11.32%)
Nov 22, 2022 15.30 16.35 15.30 15.90 970 +0.75(+4.95%)
Nov 21, 2022 15.45 16.20 15.00 15.15 3,134 -0.75(-4.72%)
Nov 18, 2022 18.60 18.60 15.60 15.90 8,517 -1.05(-6.19%)
Nov 17, 2022 16.05 17.25 16.05 16.95 1,106 +0.45(+2.73%)
Nov 16, 2022 16.35 16.95 16.05 16.50 2,361 -0.15(-0.90%)
Nov 15, 2022 16.05 16.80 15.90 16.65 5,109 +0.90(+5.71%)
Nov 14, 2022 15.60 16.05 15.00 15.75 2,543 -0.30(-1.87%)
Nov 11, 2022 14.55 16.20 14.55 16.05 5,444 +0.90(+5.94%)
Nov 10, 2022 14.55 15.15 14.55 15.15 3,003 +0.77(+5.34%)
Nov 09, 2022 15.00 15.30 14.37 14.38 2,445 -0.61(-4.04%)
Nov 08, 2022 14.55 15.15 14.24 14.99 2,506 +0.43(+2.99%)
Nov 07, 2022 14.70 15.30 14.10 14.55 2,508 -0.29(-1.98%)
Nov 04, 2022 15.90 15.90 14.47 14.85 3,755 -0.15(-1.02%)
Nov 03, 2022 15.00 15.45 14.70 15.00 2,409 -0.48(-3.09%)
Nov 02, 2022 17.25 17.25 14.70 15.48 3,361 +0.03(+0.18%)
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.