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

Avinger Inc (NQ: AVGR )

0.8296 +0.0186 (+2.29%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 8, 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 (%)
May 31, 2024 2.090 2.225 2.060 2.145 22,571 -0.00(-0.23%)
May 30, 2024 2.070 2.230 2.050 2.150 15,414 +0.09(+4.36%)
May 29, 2024 2.280 2.350 2.050 2.060 83,382 -0.21(-9.25%)
May 28, 2024 2.600 2.650 2.270 2.270 70,395 -0.33(-12.69%)
May 24, 2024 2.800 2.967 2.600 2.600 28,476 -0.23(-7.96%)
May 23, 2024 3.030 3.040 2.780 2.825 16,786 -0.12(-4.24%)
May 22, 2024 2.950 3.040 2.950 2.950 9,866 +0.00(+0.00%)
May 21, 2024 3.110 3.110 2.950 2.950 11,410 -0.10(-3.28%)
May 20, 2024 3.460 3.500 3.030 3.050 12,248 -0.53(-14.80%)
May 17, 2024 3.650 3.650 3.457 3.580 6,187 -0.14(-3.76%)
May 16, 2024 3.840 3.840 3.460 3.720 9,866 -0.12(-3.13%)
May 15, 2024 3.900 3.987 3.821 3.840 11,875 -0.01(-0.26%)
May 14, 2024 3.940 4.050 3.700 3.850 10,600 -0.07(-1.91%)
May 13, 2024 3.920 4.150 3.790 3.925 18,256 +0.13(+3.35%)
May 10, 2024 3.910 3.910 3.600 3.798 6,418 -0.06(-1.50%)
May 09, 2024 3.900 3.900 3.820 3.856 3,042 +0.02(+0.52%)
May 08, 2024 3.760 3.900 3.760 3.836 1,002 +0.08(+2.01%)
May 07, 2024 3.900 3.920 3.740 3.760 1,743 -0.05(-1.31%)
May 06, 2024 3.930 3.940 3.800 3.810 5,129 -0.09(-2.31%)
May 03, 2024 3.850 3.900 3.730 3.900 10,223 +0.06(+1.56%)
May 02, 2024 3.710 3.840 3.592 3.840 4,837 +0.16(+4.34%)
May 01, 2024 3.900 3.900 3.680 3.680 3,866 -0.06(-1.60%)
Apr 30, 2024 3.830 3.910 3.540 3.740 5,876 -0.03(-0.80%)
Apr 29, 2024 3.780 3.780 3.770 3.770 1,373 +0.04(+1.07%)
Apr 26, 2024 3.660 3.860 3.660 3.730 6,045 -0.20(-5.08%)
Apr 25, 2024 3.740 3.950 3.725 3.930 12,434 +0.23(+6.21%)
Apr 24, 2024 3.620 3.750 3.610 3.700 2,902 +0.01(+0.27%)
Apr 23, 2024 3.790 3.790 3.540 3.690 3,256 -0.10(-2.51%)
Apr 22, 2024 3.920 4.010 3.640 3.785 12,010 -0.15(-3.69%)
Apr 19, 2024 3.920 4.050 3.920 3.930 5,572 +0.01(+0.26%)
Apr 18, 2024 3.740 3.930 3.720 3.920 16,769 +0.25(+6.81%)
Apr 17, 2024 3.652 3.739 3.535 3.670 6,162 +0.05(+1.38%)
Apr 16, 2024 3.530 3.950 3.420 3.620 17,232 -0.07(-1.90%)
Apr 15, 2024 4.250 4.250 3.600 3.690 30,314 -0.60(-13.89%)
Apr 12, 2024 4.250 4.369 4.121 4.285 34,220 +0.02(+0.35%)
Apr 11, 2024 3.750 4.300 3.750 4.270 49,058 +0.60(+16.35%)
Apr 10, 2024 3.650 3.940 3.620 3.670 13,569 -0.08(-2.19%)
Apr 09, 2024 3.590 3.850 3.560 3.752 16,020 +0.14(+3.94%)
Apr 08, 2024 3.590 3.700 3.452 3.610 5,440 -0.02(-0.55%)
Apr 05, 2024 3.310 3.630 3.210 3.630 31,200 +0.38(+11.69%)
Apr 04, 2024 3.340 3.500 3.230 3.250 18,515 -0.09(-2.76%)
Apr 03, 2024 3.080 3.342 3.050 3.342 39,614 +0.25(+8.17%)
Apr 02, 2024 3.100 3.100 2.940 3.090 13,561 +0.10(+3.52%)
Apr 01, 2024 3.140 3.140 2.924 2.985 12,627 -0.11(-3.68%)
Mar 28, 2024 2.930 3.270 2.930 3.099 31,751 +0.16(+5.41%)
Mar 27, 2024 3.010 3.010 2.911 2.940 5,527 -0.00(-0.17%)
Mar 26, 2024 3.070 3.070 2.877 2.945 4,402 +0.10(+3.70%)
Mar 25, 2024 2.850 2.950 2.820 2.840 16,371 -0.10(-3.40%)
Mar 22, 2024 2.930 3.030 2.832 2.940 7,267 +0.02(+0.68%)
Mar 21, 2024 3.110 3.190 2.800 2.920 58,065 -0.38(-11.52%)
Mar 20, 2024 3.170 3.300 3.078 3.300 32,186 +0.20(+6.45%)
Mar 19, 2024 2.900 3.212 2.905 3.100 17,248 +0.20(+6.90%)
Mar 18, 2024 3.030 3.070 2.867 2.900 10,929 -0.01(-0.34%)
Mar 15, 2024 2.860 3.249 2.845 2.910 29,229 +0.03(+1.04%)
Mar 14, 2024 3.030 3.030 2.810 2.880 24,620 -0.02(-0.69%)
Mar 13, 2024 3.100 3.100 2.890 2.900 27,521 -0.20(-6.45%)
Mar 12, 2024 3.220 3.236 3.060 3.100 23,132 -0.21(-6.34%)
Mar 11, 2024 3.270 3.480 3.140 3.310 73,906 -0.07(-2.07%)
Mar 08, 2024 2.960 3.442 2.945 3.380 133,606 +0.08(+2.42%)
Mar 07, 2024 4.110 4.150 3.000 3.300 1,409,416 -0.40(-10.81%)
Mar 06, 2024 3.620 3.913 3.620 3.700 6,041 +0.01(+0.14%)
Mar 05, 2024 3.610 3.790 3.610 3.695 4,346 +0.06(+1.79%)
Mar 04, 2024 3.900 4.128 3.520 3.630 25,952 -0.12(-3.19%)
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.