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

Avinger Inc (NQ: AVGR )

3.730 -0.200 (-5.08%)
Streaming Delayed Price Updated: 2:46 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 2.880 2.934 2.750 2.800 25,344 -0.10(-3.45%)
Jan 30, 2024 2.940 2.950 2.880 2.900 5,315 -0.05(-1.69%)
Jan 29, 2024 2.900 2.950 2.880 2.950 4,557 +0.08(+2.78%)
Jan 26, 2024 2.871 2.927 2.770 2.870 10,800 -0.03(-1.03%)
Jan 25, 2024 2.780 2.900 2.770 2.900 4,757 +0.12(+4.31%)
Jan 24, 2024 2.809 3.090 2.770 2.780 54,159 -0.05(-1.76%)
Jan 23, 2024 2.970 2.970 2.703 2.830 4,655 +0.00(+0.00%)
Jan 22, 2024 2.650 2.830 2.650 2.830 2,543 +0.07(+2.54%)
Jan 19, 2024 2.860 2.860 2.650 2.760 4,136 +0.03(+1.28%)
Jan 18, 2024 2.860 2.872 2.626 2.725 7,719 -0.04(-1.62%)
Jan 17, 2024 2.840 2.840 2.590 2.770 14,813 +0.07(+2.59%)
Jan 16, 2024 2.810 2.889 2.700 2.700 16,879 -0.22(-7.53%)
Jan 12, 2024 3.000 3.035 2.866 2.920 24,062 -0.01(-0.34%)
Jan 11, 2024 3.020 3.020 2.904 2.930 6,204 -0.11(-3.62%)
Jan 10, 2024 3.120 3.120 2.910 3.040 15,574 -0.05(-1.62%)
Jan 09, 2024 3.050 3.150 2.990 3.090 21,696 +0.03(+0.85%)
Jan 08, 2024 2.850 3.242 2.830 3.064 61,838 +0.28(+10.22%)
Jan 05, 2024 2.850 2.850 2.765 2.780 9,559 +0.08(+2.96%)
Jan 04, 2024 2.689 2.820 2.689 2.700 3,928 -0.09(-3.23%)
Jan 03, 2024 2.860 2.870 2.680 2.790 16,060 -0.10(-3.63%)
Jan 02, 2024 2.640 2.904 2.640 2.895 4,808 +0.19(+6.83%)
Dec 29, 2023 2.850 2.960 2.639 2.710 28,473 -0.20(-6.87%)
Dec 28, 2023 2.920 3.025 2.821 2.910 21,522 +0.04(+1.39%)
Dec 27, 2023 2.820 2.870 2.777 2.870 19,056 +0.03(+1.06%)
Dec 26, 2023 2.700 2.859 2.700 2.840 15,608 +0.09(+3.27%)
Dec 22, 2023 2.560 2.750 2.547 2.750 18,887 +0.14(+5.36%)
Dec 21, 2023 2.680 2.809 2.600 2.610 19,434 -0.10(-3.71%)
Dec 20, 2023 2.790 2.840 2.610 2.711 31,864 +0.01(+0.39%)
Dec 19, 2023 2.710 2.780 2.650 2.700 15,253 -0.02(-0.84%)
Dec 18, 2023 3.130 3.130 2.655 2.723 28,964 -0.13(-4.46%)
Dec 15, 2023 3.030 3.110 2.850 2.850 12,568 -0.17(-5.63%)
Dec 14, 2023 3.090 3.110 3.010 3.020 8,545 +0.04(+1.34%)
Dec 13, 2023 3.060 3.090 2.870 2.980 8,213 -0.13(-4.03%)
Dec 12, 2023 3.210 3.300 3.020 3.105 11,563 -0.08(-2.66%)
Dec 11, 2023 3.060 3.261 3.000 3.190 3,402 +0.03(+0.95%)
Dec 08, 2023 3.000 3.190 2.990 3.160 3,185 +0.11(+3.61%)
Dec 07, 2023 3.030 3.240 3.030 3.050 21,967 -0.11(-3.48%)
Dec 06, 2023 3.150 3.340 3.150 3.160 10,906 -0.05(-1.56%)
Dec 05, 2023 3.600 3.600 3.170 3.210 17,770 -0.18(-5.31%)
Dec 04, 2023 2.950 3.490 2.840 3.390 117,770 +0.48(+16.49%)
Dec 01, 2023 2.880 2.940 2.780 2.910 16,080 +0.02(+0.52%)
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%)
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.