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

Avinger Inc (NQ: AVGR )

0.5580 -0.0119 (-2.09%)
Streaming Delayed Price Updated: 1:57 PM EDT, Jun 9, 2023 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 (%)
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%)
Jun 01, 2023 0.5448 0.5448 0.5200 0.5205 57,572 -0.02(-3.91%)
May 31, 2023 0.5800 0.5800 0.5300 0.5417 12,271 -0.02(-3.54%)
May 30, 2023 0.5800 0.5760 0.5301 0.5616 21,407 -0.00(-0.78%)
May 26, 2023 0.5700 0.5984 0.5609 0.5660 36,738 -0.02(-3.59%)
May 25, 2023 0.6200 0.6200 0.5851 0.5871 31,806 -0.02(-3.75%)
May 24, 2023 0.5900 0.6185 0.5801 0.6100 20,953 +0.02(+3.37%)
May 23, 2023 0.6200 0.6200 0.5650 0.5901 79,693 -0.02(-4.05%)
May 22, 2023 0.5652 0.6199 0.5205 0.6150 33,339 +0.02(+2.52%)
May 19, 2023 0.5900 0.5999 0.5801 0.5999 61,990 +0.02(+3.43%)
May 18, 2023 0.5800 0.5950 0.5600 0.5800 69,360 +0.01(+1.75%)
May 17, 2023 0.5300 0.5700 0.5300 0.5700 91,555 +0.04(+7.57%)
May 16, 2023 0.5000 0.5499 0.4966 0.5299 116,472 +0.03(+6.02%)
May 15, 2023 0.4853 0.5000 0.4853 0.4998 25,654 +0.00(+0.97%)
May 12, 2023 0.4975 0.5000 0.4800 0.4950 38,923 +0.01(+1.02%)
May 11, 2023 0.5044 0.5149 0.4822 0.4900 59,117 -0.03(-5.77%)
May 10, 2023 0.4800 0.5235 0.4620 0.5200 127,967 +0.04(+7.42%)
May 09, 2023 0.4853 0.4879 0.4521 0.4841 41,530 -0.00(-0.19%)
May 08, 2023 0.5000 0.5000 0.4511 0.4850 73,266 +0.01(+2.69%)
May 05, 2023 0.4600 0.4900 0.4520 0.4723 128,162 +0.02(+4.05%)
May 04, 2023 0.4350 0.4560 0.4301 0.4539 53,533 +0.02(+5.56%)
May 03, 2023 0.4268 0.4410 0.4201 0.4300 88,370 -0.01(-2.27%)
May 02, 2023 0.4700 0.4700 0.4400 0.4400 172,430 -0.01(-2.87%)
May 01, 2023 0.4800 0.4898 0.4418 0.4530 168,798 -0.04(-7.23%)
Apr 28, 2023 0.5100 0.5400 0.4500 0.4883 545,010 -0.06(-11.22%)
Apr 27, 2023 0.5700 0.5900 0.5200 0.5500 683,885 -0.09(-14.00%)
Apr 26, 2023 0.7000 0.7000 0.5539 0.6395 9,963,819 +0.08(+13.51%)
Apr 25, 2023 0.5865 0.6000 0.5634 0.5634 26,181 -0.02(-3.94%)
Apr 24, 2023 0.6000 0.6363 0.5000 0.5865 114,167 +0.01(+1.12%)
Apr 21, 2023 0.4951 0.6400 0.4951 0.5800 305,515 +0.09(+18.97%)
Apr 20, 2023 0.5399 0.5655 0.4800 0.4875 121,475 -0.03(-6.43%)
Apr 19, 2023 0.6011 0.6301 0.5000 0.5210 231,833 -0.11(-17.30%)
Apr 18, 2023 0.6749 0.6749 0.5951 0.6300 139,644 -0.02(-3.08%)
Apr 17, 2023 0.6692 0.7026 0.6499 0.6500 63,072 -0.02(-2.49%)
Apr 14, 2023 0.6910 0.7299 0.6463 0.6666 93,041 -0.03(-4.77%)
Apr 13, 2023 0.7400 0.7500 0.6960 0.7000 70,741 -0.04(-4.76%)
Apr 12, 2023 0.7600 0.7665 0.7000 0.7350 18,295 -0.03(-3.29%)
Apr 11, 2023 0.7000 0.7700 0.6900 0.7600 85,571 +0.04(+5.38%)
Apr 10, 2023 0.7600 0.7560 0.7000 0.7212 29,259 +0.00(+0.17%)
Apr 06, 2023 0.7300 0.7699 0.7200 0.7200 41,989 -0.04(-5.41%)
Apr 05, 2023 0.7500 0.7855 0.7400 0.7612 56,520 +0.02(+2.19%)
Apr 04, 2023 0.7800 0.8199 0.7449 0.7449 60,989 -0.06(-6.89%)
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.