Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 30, 2023 2.980 2.980 2.850 2.895 17,597 +0.04(+1.58%)
Nov 29, 2023 3.010 3.010 2.780 2.850 33,396 -0.16(-5.32%)
Nov 28, 2023 3.040 3.097 3.000 3.010 10,390 +0.01(+0.33%)
Nov 27, 2023 3.190 3.190 3.000 3.000 15,185 -0.15(-4.76%)
Nov 24, 2023 3.060 3.190 3.032 3.150 11,355 +0.11(+3.62%)
Nov 22, 2023 3.000 3.265 3.000 3.040 32,034 +0.03(+1.00%)
Nov 21, 2023 3.000 3.130 3.000 3.010 19,536 -0.08(-2.59%)
Nov 20, 2023 3.200 3.200 3.030 3.090 25,748 -0.15(-4.48%)
Nov 17, 2023 3.340 3.397 3.210 3.235 25,504 -0.21(-5.96%)
Nov 16, 2023 3.530 3.590 3.330 3.440 8,207 +0.02(+0.58%)
Nov 15, 2023 3.460 3.640 3.400 3.420 12,605 -0.04(-1.16%)
Nov 14, 2023 3.340 3.500 3.340 3.460 7,311 +0.10(+2.98%)
Nov 13, 2023 3.400 3.450 3.350 3.360 12,354 +0.01(+0.30%)
Nov 10, 2023 3.410 3.450 3.350 3.350 8,526 -0.12(-3.46%)
Nov 09, 2023 3.500 3.580 3.400 3.470 9,959 -0.05(-1.42%)
Nov 08, 2023 3.560 3.600 3.500 3.520 7,142 -0.06(-1.68%)
Nov 07, 2023 3.650 3.780 3.560 3.580 31,429 -0.20(-5.29%)
Nov 06, 2023 3.860 3.870 3.745 3.780 9,924 -0.03(-0.79%)
Nov 03, 2023 3.800 4.000 3.800 3.810 30,576 +0.05(+1.33%)
Nov 02, 2023 3.520 3.860 3.520 3.760 30,988 +0.26(+7.43%)
Nov 01, 2023 3.520 3.690 3.500 3.500 32,020 -0.11(-3.05%)
Oct 31, 2023 3.900 4.300 3.280 3.610 119,621 -0.37(-9.30%)
Oct 30, 2023 3.610 3.980 3.350 3.980 62,480 +0.31(+8.45%)
Oct 27, 2023 3.680 3.870 3.560 3.670 47,978 -0.08(-2.13%)
Oct 26, 2023 3.830 3.930 3.540 3.750 158,871 -0.16(-4.09%)
Oct 25, 2023 3.990 4.200 3.850 3.910 27,749 -0.12(-2.98%)
Oct 24, 2023 4.290 4.600 4.020 4.030 43,630 -0.27(-6.28%)
Oct 23, 2023 4.560 4.600 4.300 4.300 11,664 -0.37(-7.92%)
Oct 20, 2023 5.380 5.575 4.581 4.670 70,810 -0.83(-15.09%)
Oct 19, 2023 5.890 5.890 5.340 5.500 40,747 -0.24(-4.18%)
Oct 18, 2023 5.660 5.890 5.650 5.740 54,461 -0.15(-2.55%)
Oct 17, 2023 6.170 6.550 5.750 5.890 88,295 -0.54(-8.40%)
Oct 16, 2023 5.140 6.500 5.340 6.430 216,087 +1.13(+21.32%)
Oct 13, 2023 4.360 5.910 4.360 5.300 258,267 +0.85(+19.10%)
Oct 12, 2023 4.400 4.450 4.250 4.450 31,695 +0.09(+2.06%)
Oct 11, 2023 4.740 4.740 4.290 4.360 84,076 -0.30(-6.44%)
Oct 10, 2023 3.940 4.700 3.850 4.660 149,922 +0.69(+17.38%)
Oct 09, 2023 4.280 4.280 3.810 3.970 103,991 -0.43(-9.77%)
Oct 06, 2023 4.400 4.470 4.220 4.400 118,345 +0.00(+0.00%)
Oct 05, 2023 4.820 4.880 4.309 4.400 312,851 -0.45(-9.28%)
Oct 04, 2023 5.120 5.259 4.800 4.850 76,816 -0.40(-7.62%)
Oct 03, 2023 4.800 5.540 4.750 5.250 196,285 +0.35(+7.14%)
Oct 02, 2023 5.020 5.367 4.890 4.900 145,201 -0.49(-9.09%)
Sep 29, 2023 6.560 6.640 5.194 5.390 217,504 -1.17(-17.84%)
Sep 28, 2023 6.650 6.890 6.260 6.560 164,556 -0.01(-0.15%)
Sep 27, 2023 7.600 7.900 6.410 6.570 519,988 -1.04(-13.67%)
Sep 26, 2023 8.870 9.565 7.510 7.610 456,442 -1.34(-14.97%)
Sep 25, 2023 8.800 9.200 8.740 8.950 557,341 -0.76(-7.83%)
Sep 22, 2023 10.44 10.97 9.440 9.710 1,634,904 -1.47(-13.15%)
Sep 21, 2023 11.78 12.65 10.25 11.18 7,267,537 -2.61(-18.93%)
Sep 20, 2023 10.45 14.00 9.880 13.79 25,625,360 +3.34(+31.96%)
Sep 19, 2023 9.250 11.15 8.203 10.45 42,365,208 +4.38(+72.16%)
Sep 18, 2023 6.320 8.500 5.670 6.070 41,780,608 +1.94(+46.80%)
Sep 15, 2023 4.290 4.650 4.135 4.135 15,081 -0.25(-5.59%)
Sep 14, 2023 4.570 4.628 4.263 4.380 24,852 -0.25(-5.40%)
Sep 13, 2023 5.480 5.480 4.600 4.630 79,715 +4.27(+1186.11%)
Sep 12, 2023 0.4300 0.4400 0.3329 0.3600 715,963 -0.07(-16.47%)
Sep 11, 2023 0.4200 0.4440 0.4179 0.4310 78,123 +0.00(+0.72%)
Sep 08, 2023 0.4260 0.4515 0.4205 0.4279 14,523 -0.01(-1.63%)
Sep 07, 2023 0.4664 0.4664 0.4300 0.4350 22,538 -0.01(-2.07%)
Sep 06, 2023 0.4701 0.4701 0.4412 0.4442 12,784 -0.01(-1.77%)
Sep 05, 2023 0.4540 0.4660 0.4312 0.4522 13,184 -0.02(-3.38%)
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.