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 (%)
Aug 31, 2023 0.5035 0.5069 0.4500 0.4512 113,215 -0.05(-10.48%)
Aug 30, 2023 0.4800 0.5197 0.4800 0.5040 27,199 +0.02(+3.13%)
Aug 29, 2023 0.4800 0.4971 0.4749 0.4887 25,230 +0.03(+6.22%)
Aug 28, 2023 0.5000 0.5180 0.4498 0.4601 170,001 -0.05(-10.31%)
Aug 25, 2023 0.5600 0.5697 0.4900 0.5130 189,700 -0.07(-11.55%)
Aug 24, 2023 0.6000 0.6030 0.5602 0.5800 40,003 -0.02(-3.81%)
Aug 23, 2023 0.5800 0.6065 0.5800 0.6030 36,352 +0.02(+3.95%)
Aug 22, 2023 0.5613 0.5980 0.5600 0.5801 41,803 +0.01(+1.33%)
Aug 21, 2023 0.5500 0.6099 0.5412 0.5725 165,524 +0.03(+5.78%)
Aug 18, 2023 0.5500 0.5775 0.5400 0.5412 14,048 -0.01(-1.55%)
Aug 17, 2023 0.5700 0.5779 0.5400 0.5497 46,185 -0.01(-1.84%)
Aug 16, 2023 0.5601 0.6020 0.5600 0.5600 9,805 +0.01(+1.10%)
Aug 15, 2023 0.5910 0.6100 0.5500 0.5539 31,886 -0.04(-6.12%)
Aug 14, 2023 0.6290 0.6290 0.5900 0.5900 36,650 +0.01(+1.46%)
Aug 11, 2023 0.5800 0.6480 0.5010 0.5815 199,361 -0.01(-1.44%)
Aug 10, 2023 0.6300 0.6400 0.5900 0.5900 61,229 -0.06(-8.67%)
Aug 09, 2023 0.6339 0.6540 0.6101 0.6460 27,630 +0.01(+0.92%)
Aug 08, 2023 0.7100 0.7100 0.6101 0.6401 145,943 -0.07(-9.85%)
Aug 07, 2023 0.6900 0.7360 0.6924 0.7100 27,354 +0.01(+1.46%)
Aug 04, 2023 0.7100 0.7100 0.6903 0.6998 35,167 +0.01(+1.04%)
Aug 03, 2023 0.7100 0.7516 0.6800 0.6926 59,214 -0.02(-3.13%)
Aug 02, 2023 0.7190 0.7380 0.7100 0.7150 20,998 -0.03(-3.38%)
Aug 01, 2023 0.7600 0.7670 0.7400 0.7400 37,078 +0.02(+2.76%)
Jul 31, 2023 0.7300 0.7600 0.7006 0.7201 62,190 +0.01(+1.91%)
Jul 28, 2023 0.8100 0.8100 0.7000 0.7066 244,177 -0.14(-16.87%)
Jul 27, 2023 0.7900 0.8760 0.7900 0.8500 102,227 +0.07(+8.97%)
Jul 26, 2023 0.8100 0.8162 0.7600 0.7800 40,224 -0.01(-1.27%)
Jul 25, 2023 0.7640 0.8340 0.7640 0.7900 75,117 +0.01(+1.15%)
Jul 24, 2023 0.9100 0.9153 0.7800 0.7810 181,219 -0.09(-10.75%)
Jul 21, 2023 1.050 1.050 0.8600 0.8751 162,792 -0.17(-16.66%)
Jul 20, 2023 0.9200 1.200 0.9100 1.050 775,207 +0.15(+16.67%)
Jul 19, 2023 0.8600 0.9172 0.8550 0.9000 107,521 +0.04(+5.14%)
Jul 18, 2023 0.7810 0.8925 0.7800 0.8560 138,157 +0.08(+10.88%)
Jul 17, 2023 0.8100 0.8100 0.7700 0.7720 40,534 -0.02(-2.92%)
Jul 14, 2023 0.7800 0.8000 0.7699 0.7952 169,457 +0.03(+3.29%)
Jul 13, 2023 0.7500 0.7705 0.7401 0.7699 99,282 +0.03(+4.18%)
Jul 12, 2023 0.7020 0.7500 0.7020 0.7390 42,345 +0.03(+4.08%)
Jul 11, 2023 0.7400 0.7400 0.7100 0.7100 22,414 +0.01(+1.41%)
Jul 10, 2023 0.7112 0.7285 0.7000 0.7001 34,461 -0.01(-1.44%)
Jul 07, 2023 0.7200 0.7285 0.6901 0.7103 38,539 +0.01(+1.47%)
Jul 06, 2023 0.7200 0.7355 0.7000 0.7000 35,936 -0.03(-4.11%)
Jul 05, 2023 0.7400 0.7400 0.7050 0.7300 32,948 +0.00(+0.08%)
Jul 03, 2023 0.7208 0.7300 0.7100 0.7294 19,908 -0.00(-0.08%)
Jun 30, 2023 0.7400 0.7400 0.6901 0.7300 49,487 -0.01(-1.35%)
Jun 29, 2023 0.7100 0.7400 0.7001 0.7400 52,210 +0.04(+6.35%)
Jun 28, 2023 0.7000 0.7200 0.6800 0.6958 30,206 -0.01(-1.81%)
Jun 27, 2023 0.6945 0.7399 0.6900 0.7086 85,821 +0.03(+4.50%)
Jun 26, 2023 0.7200 0.7400 0.6401 0.6781 172,788 -0.01(-1.99%)
Jun 23, 2023 0.6900 0.6995 0.6600 0.6919 78,621 +0.02(+3.27%)
Jun 22, 2023 0.6300 0.7000 0.6302 0.6700 103,996 +0.03(+4.25%)
Jun 21, 2023 0.6205 0.6500 0.6200 0.6427 70,935 +0.02(+3.36%)
Jun 20, 2023 0.6200 0.6500 0.6000 0.6218 46,488 +0.03(+5.39%)
Jun 16, 2023 0.6000 0.6625 0.5900 0.5900 59,777 -0.01(-1.67%)
Jun 15, 2023 0.5900 0.6000 0.5750 0.6000 59,920 +0.01(+1.27%)
Jun 14, 2023 0.5800 0.6000 0.5751 0.5925 35,815 +0.01(+2.24%)
Jun 13, 2023 0.5900 0.5915 0.5700 0.5795 29,833 +0.01(+1.67%)
Jun 12, 2023 0.5488 0.5899 0.5410 0.5700 32,803 +0.01(+0.90%)
Jun 09, 2023 0.5758 0.5758 0.5253 0.5649 26,563 -0.01(-0.88%)
Jun 08, 2023 0.5800 0.5800 0.5510 0.5699 17,151 -0.00(-0.02%)
Jun 07, 2023 0.5900 0.5999 0.5100 0.5700 266,247 -0.03(-4.68%)
Jun 06, 2023 0.5990 0.5990 0.5701 0.5980 19,811 +0.01(+1.36%)
Jun 05, 2023 0.5500 0.5999 0.5500 0.5900 50,689 +0.04(+7.66%)
Jun 02, 2023 0.5300 0.5610 0.5300 0.5480 25,454 +0.03(+5.28%)
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.