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 (%)
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 9.300 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 -0.77(-14.26%)
Sep 12, 2023 6.450 6.600 4.994 5.400 47,730 -1.06(-16.47%)
Sep 11, 2023 6.300 6.660 6.269 6.465 5,208 +0.05(+0.72%)
Sep 08, 2023 6.390 6.772 6.308 6.418 968 -0.11(-1.63%)
Sep 07, 2023 6.996 6.996 6.450 6.525 1,502 -0.14(-2.07%)
Sep 06, 2023 7.051 7.051 6.618 6.663 852 -0.12(-1.77%)
Sep 05, 2023 6.810 6.990 6.468 6.783 878 -0.24(-3.38%)
Sep 01, 2023 7.125 7.320 6.075 7.020 8,072 +0.25(+3.72%)
Aug 31, 2023 7.553 7.604 6.750 6.768 7,547 -0.79(-10.48%)
Aug 30, 2023 7.200 7.795 7.200 7.560 1,813 +0.23(+3.13%)
Aug 29, 2023 7.200 7.457 7.123 7.330 1,682 +0.43(+6.22%)
Aug 28, 2023 7.500 7.770 6.747 6.902 11,333 -0.79(-10.31%)
Aug 25, 2023 8.400 8.546 7.350 7.695 12,646 -1.00(-11.55%)
Aug 24, 2023 9.000 9.045 8.403 8.700 2,666 -0.35(-3.81%)
Aug 23, 2023 8.700 9.098 8.700 9.045 2,423 +0.34(+3.95%)
Aug 22, 2023 8.419 8.970 8.400 8.701 2,786 +0.11(+1.33%)
Aug 21, 2023 8.250 9.149 8.118 8.588 11,034 +0.47(+5.78%)
Aug 18, 2023 8.250 8.662 8.100 8.118 936 -0.13(-1.55%)
Aug 17, 2023 8.550 8.668 8.100 8.245 3,079 -0.15(-1.84%)
Aug 16, 2023 8.402 9.030 8.400 8.400 653 +0.09(+1.10%)
Aug 15, 2023 8.865 9.150 8.250 8.309 2,125 -0.54(-6.12%)
Aug 14, 2023 9.435 9.435 8.850 8.850 2,443 +0.13(+1.46%)
Aug 11, 2023 8.700 9.720 7.515 8.723 13,290 -0.13(-1.44%)
Aug 10, 2023 9.450 9.600 8.850 8.850 4,081 -0.84(-8.67%)
Aug 09, 2023 9.508 9.810 9.152 9.690 1,842 +0.09(+0.92%)
Aug 08, 2023 10.65 10.65 9.152 9.601 9,729 -1.05(-9.85%)
Aug 07, 2023 10.35 11.04 10.39 10.65 1,823 +0.15(+1.46%)
Aug 04, 2023 10.65 10.65 10.35 10.50 2,344 +0.11(+1.04%)
Aug 03, 2023 10.65 11.27 10.20 10.39 3,947 -0.34(-3.13%)
Aug 02, 2023 10.79 11.07 10.65 10.72 1,399 -0.38(-3.38%)
Aug 01, 2023 11.40 11.51 11.10 11.10 2,471 +0.30(+2.76%)
Jul 31, 2023 10.95 11.40 10.51 10.80 4,146 +0.20(+1.91%)
Jul 28, 2023 12.15 12.15 10.50 10.60 16,278 -2.15(-16.87%)
Jul 27, 2023 11.85 13.14 11.85 12.75 6,815 +1.05(+8.97%)
Jul 26, 2023 12.15 12.24 11.40 11.70 2,681 -0.15(-1.27%)
Jul 25, 2023 11.46 12.51 11.46 11.85 5,007 +0.13(+1.15%)
Jul 24, 2023 13.65 13.73 11.70 11.71 12,081 -1.41(-10.75%)
Jul 21, 2023 15.75 15.75 12.90 13.13 10,852 -2.62(-16.66%)
Jul 20, 2023 13.80 18.00 13.65 15.75 51,680 +2.25(+16.67%)
Jul 19, 2023 12.90 13.76 12.82 13.50 7,168 +0.66(+5.14%)
Jul 18, 2023 11.71 13.39 11.70 12.84 9,210 +1.26(+10.88%)
Jul 17, 2023 12.15 12.15 11.55 11.58 2,702 -0.35(-2.92%)
Jul 14, 2023 11.70 12.00 11.55 11.93 11,297 +0.38(+3.29%)
Jul 13, 2023 11.25 11.56 11.10 11.55 6,618 +0.46(+4.18%)
Jul 12, 2023 10.53 11.25 10.53 11.09 2,823 +0.44(+4.08%)
Jul 11, 2023 11.10 11.10 10.65 10.65 1,494 +0.15(+1.41%)
Jul 10, 2023 10.67 10.93 10.50 10.50 2,297 -0.15(-1.44%)
Jul 07, 2023 10.80 10.93 10.35 10.65 2,569 +0.15(+1.47%)
Jul 06, 2023 10.80 11.03 10.50 10.50 2,395 -0.45(-4.11%)
Jul 05, 2023 11.10 11.10 10.57 10.95 2,196 +0.01(+0.08%)
Jul 03, 2023 10.81 10.95 10.65 10.94 1,327 -0.01(-0.08%)
Jun 30, 2023 11.10 11.10 10.35 10.95 3,299 -0.15(-1.35%)
Jun 29, 2023 10.65 11.10 10.50 11.10 3,480 +0.66(+6.35%)
Jun 28, 2023 10.50 10.80 10.20 10.44 2,013 -0.19(-1.81%)
Jun 27, 2023 10.42 11.10 10.35 10.63 5,721 +0.46(+4.50%)
Jun 26, 2023 10.80 11.10 9.601 10.17 11,519 -0.21(-1.99%)
Jun 23, 2023 10.35 10.49 9.900 10.38 5,241 +0.33(+3.27%)
Jun 22, 2023 9.450 10.50 9.453 10.05 6,933 +0.41(+4.25%)
Jun 21, 2023 9.307 9.750 9.300 9.640 4,729 +0.31(+3.36%)
Jun 20, 2023 9.300 9.750 9.000 9.327 3,099 +0.48(+5.39%)
Jun 16, 2023 9.000 9.938 8.850 8.850 3,985 -0.15(-1.67%)
Jun 15, 2023 8.850 9.000 8.625 9.000 3,994 +1.72(+23.71%)
May 08, 2023 7.500 7.500 6.766 7.275 4,884 +0.19(+2.69%)
May 05, 2023 6.900 7.350 6.780 7.085 8,544 +0.28(+4.05%)
May 04, 2023 6.525 6.840 6.452 6.809 3,568 +0.36(+5.56%)
May 03, 2023 6.402 6.615 6.301 6.450 5,891 -0.15(-2.27%)
May 02, 2023 7.050 7.050 6.600 6.600 11,495 -0.20(-2.87%)
May 01, 2023 7.200 7.347 6.627 6.795 11,253 -0.53(-7.23%)
Apr 28, 2023 7.650 8.100 6.750 7.324 36,334 -0.93(-11.22%)
Apr 27, 2023 8.550 8.850 7.800 8.250 45,592 -1.34(-14.00%)
Apr 26, 2023 10.50 10.50 8.309 9.592 664,254 +1.14(+13.51%)
Apr 25, 2023 8.797 9.000 8.451 8.451 1,745 -0.35(-3.94%)
Apr 24, 2023 9.000 9.544 7.500 8.797 7,611 +0.10(+1.12%)
Apr 21, 2023 7.426 9.600 7.426 8.700 20,367 +1.39(+18.97%)
Apr 20, 2023 8.098 8.482 7.200 7.312 8,098 -0.50(-6.43%)
Apr 19, 2023 9.017 9.451 7.500 7.815 15,455 -1.63(-17.30%)
Apr 18, 2023 10.12 10.12 8.927 9.450 9,309 -0.30(-3.08%)
Apr 17, 2023 10.04 10.54 9.748 9.750 4,204 -0.25(-2.49%)
Apr 14, 2023 10.37 10.95 9.694 9.999 6,202 -0.50(-4.77%)
Apr 13, 2023 11.10 11.25 10.44 10.50 4,716 -0.53(-4.76%)
Apr 12, 2023 11.40 11.50 10.50 11.03 1,219 -0.38(-3.29%)
Apr 11, 2023 10.50 11.55 10.35 11.40 5,704 +0.58(+5.38%)
Apr 10, 2023 11.40 11.34 10.50 10.82 1,950 +0.02(+0.17%)
Apr 06, 2023 10.95 11.55 10.80 10.80 2,799 -0.62(-5.41%)
Apr 05, 2023 11.25 11.78 11.10 11.42 3,768 +0.24(+2.19%)
Apr 04, 2023 11.70 12.30 11.17 11.17 4,065 -0.83(-6.89%)
Apr 03, 2023 12.45 13.05 11.70 12.00 1,649 -0.30(-2.43%)
Mar 31, 2023 11.78 12.45 11.78 12.30 1,801 +0.52(+4.42%)
Mar 30, 2023 11.97 12.45 11.70 11.78 3,350 -0.07(-0.61%)
Mar 29, 2023 11.70 12.00 11.70 11.85 2,793 -0.13(-1.13%)
Mar 28, 2023 12.00 13.16 11.85 11.98 2,540 -0.02(-0.13%)
Mar 27, 2023 12.22 12.29 12.00 12.00 2,524 -0.27(-2.20%)
Mar 24, 2023 12.30 12.41 12.23 12.27 1,392 +0.01(+0.06%)
Mar 23, 2023 12.15 12.60 12.08 12.26 2,582 +0.18(+1.51%)
Mar 22, 2023 12.30 12.45 12.03 12.08 2,477 -0.22(-1.79%)
Mar 21, 2023 12.00 12.72 12.01 12.30 6,317 -0.10(-0.85%)
Mar 20, 2023 13.65 13.95 12.00 12.40 6,418 -1.25(-9.12%)
Mar 17, 2023 14.70 15.15 12.90 13.65 5,021 -0.77(-5.33%)
Mar 16, 2023 15.15 15.30 13.92 14.42 5,139 +0.16(+1.16%)
Mar 15, 2023 14.40 15.15 13.74 14.25 5,669 -0.60(-4.02%)
Mar 14, 2023 15.45 15.60 14.85 14.85 3,710 -0.45(-2.94%)
Mar 13, 2023 15.15 15.75 14.41 15.30 2,566 +0.00(+0.00%)
Mar 10, 2023 15.00 16.35 14.40 15.30 4,209 +0.15(+0.99%)
Mar 09, 2023 16.35 16.50 15.00 15.15 3,905 -0.45(-2.88%)
Mar 08, 2023 15.15 16.07 15.15 15.60 3,032 -0.45(-2.80%)
Mar 07, 2023 16.50 16.95 15.00 16.05 3,438 -0.75(-4.46%)
Mar 06, 2023 17.55 18.45 16.01 16.80 2,879 -0.69(-3.95%)
Mar 03, 2023 15.90 17.57 15.75 17.49 4,366 +1.59(+10.00%)
Mar 02, 2023 15.90 16.50 15.00 15.90 1,518 +0.00(+0.00%)
Mar 01, 2023 15.90 16.20 15.15 15.90 2,942 -0.45(-2.75%)
Feb 28, 2023 16.35 16.80 15.60 16.35 1,895 +0.15(+0.93%)
Feb 27, 2023 17.25 17.25 15.22 16.20 6,584 -0.30(-1.82%)
Feb 24, 2023 17.25 18.00 15.30 16.50 3,211 -0.45(-2.65%)
Feb 23, 2023 18.15 18.60 15.90 16.95 5,349 -1.20(-6.61%)
Feb 22, 2023 19.65 19.65 17.25 18.15 3,392 -1.35(-6.92%)
Feb 21, 2023 20.40 20.45 19.05 19.50 2,399 -0.15(-0.76%)
Feb 17, 2023 20.10 20.10 19.35 19.65 652 -0.10(-0.52%)
Feb 16, 2023 19.65 19.91 19.20 19.75 2,145 +0.25(+1.30%)
Feb 15, 2023 19.65 20.10 19.50 19.50 1,628 -0.15(-0.76%)
Feb 14, 2023 20.55 20.55 19.35 19.65 2,105 -0.15(-0.76%)
Feb 13, 2023 20.40 20.70 19.80 19.80 2,518 -0.90(-4.35%)
Feb 10, 2023 20.70 21.00 20.25 20.70 2,372 -0.75(-3.50%)
Feb 09, 2023 23.70 23.85 21.03 21.45 3,245 -1.50(-6.54%)
Feb 08, 2023 22.50 24.30 21.30 22.95 12,011 +1.35(+6.25%)
Feb 07, 2023 22.20 22.34 20.70 21.60 4,571 -0.30(-1.37%)
Feb 06, 2023 21.60 22.50 21.00 21.90 5,525 +0.45(+2.10%)
Feb 03, 2023 21.15 22.20 21.00 21.45 5,599 +0.15(+0.70%)
Feb 02, 2023 21.60 21.75 19.50 21.30 7,867 +0.75(+3.65%)
Feb 01, 2023 20.25 20.85 19.80 20.55 2,996 +0.45(+2.24%)
Jan 31, 2023 19.80 20.25 18.75 20.10 3,423 +0.90(+4.69%)
Jan 30, 2023 19.05 19.65 19.05 19.20 1,896 -0.45(-2.29%)
Jan 27, 2023 20.68 20.68 19.05 19.65 5,112 -0.15(-0.76%)
Jan 26, 2023 19.80 21.45 19.35 19.80 11,036 +0.00(+0.00%)
Jan 25, 2023 19.50 19.80 18.75 19.80 7,297 +1.00(+5.32%)
Jan 24, 2023 19.50 19.65 18.80 18.80 6,443 -0.10(-0.53%)
Jan 23, 2023 19.20 19.20 18.60 18.90 2,509 +0.90(+5.00%)
Jan 20, 2023 18.30 18.72 17.40 18.00 2,557 -0.15(-0.83%)
Jan 19, 2023 18.75 19.35 17.93 18.15 1,282 -0.30(-1.63%)
Jan 18, 2023 19.50 19.95 18.30 18.45 2,341 -0.45(-2.38%)
Jan 17, 2023 19.80 19.80 18.00 18.90 3,598 -0.45(-2.33%)
Jan 13, 2023 18.75 20.10 18.75 19.35 3,703 +0.00(+0.00%)
Jan 12, 2023 22.05 22.05 18.60 19.35 11,095 -1.05(-5.15%)
Jan 11, 2023 19.80 22.20 18.90 20.40 23,236 +1.35(+7.09%)
Jan 10, 2023 18.42 19.20 18.30 19.05 1,834 +0.00(+0.00%)
Jan 09, 2023 17.70 21.75 17.70 19.05 15,928 +1.05(+5.83%)
Jan 06, 2023 17.70 18.00 17.10 18.00 1,388 +0.38(+2.16%)
Jan 05, 2023 17.55 18.00 16.35 17.62 1,303 +0.07(+0.39%)
Jan 04, 2023 17.10 17.85 16.50 17.55 1,209 +0.90(+5.41%)
Jan 03, 2023 16.50 16.99 16.20 16.65 1,210 +0.38(+2.30%)
Dec 30, 2022 15.30 16.65 15.15 16.27 2,746 +0.52(+3.33%)
Dec 29, 2022 15.75 16.33 15.60 15.75 2,019 -0.15(-0.94%)
Dec 28, 2022 15.15 16.20 15.15 15.90 4,145 -0.15(-0.93%)
Dec 27, 2022 17.10 17.48 15.30 16.05 5,422 -1.52(-8.66%)
Dec 23, 2022 17.40 18.60 17.25 17.57 3,474 +0.06(+0.35%)
Dec 22, 2022 17.10 17.55 16.80 17.51 3,323 -0.04(-0.22%)
Dec 21, 2022 17.40 18.00 16.50 17.55 2,114 +0.00(+0.00%)
Dec 20, 2022 16.95 17.55 15.45 17.55 3,324 +0.00(+0.00%)
Dec 19, 2022 18.00 18.00 16.80 17.55 3,496 -0.60(-3.31%)
Dec 16, 2022 17.40 18.60 16.80 18.15 2,480 +0.30(+1.68%)
Dec 15, 2022 17.25 17.85 16.65 17.85 1,718 +0.00(+0.00%)
Dec 14, 2022 17.40 18.00 17.25 17.85 2,091 +0.30(+1.71%)
Dec 13, 2022 17.85 18.23 17.55 17.55 1,809 -0.15(-0.85%)
Dec 12, 2022 18.15 19.50 17.55 17.70 1,126 -0.60(-3.28%)
Dec 09, 2022 18.45 18.90 18.00 18.30 2,361 -0.15(-0.81%)
Dec 08, 2022 18.75 18.75 18.15 18.45 1,535 +0.15(+0.82%)
Dec 07, 2022 18.15 18.42 18.00 18.30 1,004 +0.30(+1.67%)
Dec 06, 2022 18.00 18.30 17.55 18.00 1,620 -0.30(-1.64%)
Dec 05, 2022 18.75 18.75 18.00 18.30 1,173 -0.45(-2.40%)
Dec 02, 2022 18.45 19.20 18.30 18.75 3,180 -0.15(-0.80%)
Dec 01, 2022 18.30 19.50 18.30 18.90 1,984 +0.30(+1.62%)
Nov 30, 2022 19.05 19.27 18.60 18.60 1,846 -0.90(-4.62%)
Nov 29, 2022 19.05 19.50 18.60 19.50 6,008 +0.30(+1.56%)
Nov 28, 2022 20.25 20.25 17.70 19.20 7,768 +0.00(+0.00%)
Nov 25, 2022 18.15 19.20 18.00 19.20 2,936 +1.50(+8.47%)
Nov 23, 2022 16.50 18.20 16.12 17.70 4,950 +1.80(+11.32%)
Nov 22, 2022 15.30 16.35 15.30 15.90 970 +0.75(+4.95%)
Nov 21, 2022 15.45 16.20 15.00 15.15 3,134 -0.75(-4.72%)
Nov 18, 2022 18.60 18.60 15.60 15.90 8,517 -1.05(-6.19%)
Nov 17, 2022 16.05 17.25 16.05 16.95 1,106 +0.45(+2.73%)
Nov 16, 2022 16.35 16.95 16.05 16.50 2,361 -0.15(-0.90%)
Nov 15, 2022 16.05 16.80 15.90 16.65 5,109 +0.90(+5.71%)
Nov 14, 2022 15.60 16.05 15.00 15.75 2,543 -0.30(-1.87%)
Nov 11, 2022 14.55 16.20 14.55 16.05 5,444 +0.90(+5.94%)
Nov 10, 2022 14.55 15.15 14.55 15.15 3,003 +0.77(+5.34%)
Nov 09, 2022 15.00 15.30 14.37 14.38 2,445 -0.61(-4.04%)
Nov 08, 2022 14.55 15.15 14.24 14.99 2,506 +0.43(+2.99%)
Nov 07, 2022 14.70 15.30 14.10 14.55 2,508 -0.29(-1.98%)
Nov 04, 2022 15.90 15.90 14.47 14.85 3,755 -0.15(-1.02%)
Nov 03, 2022 15.00 15.45 14.70 15.00 2,409 -0.48(-3.09%)
Nov 02, 2022 17.25 17.25 14.70 15.48 3,361 +0.03(+0.18%)
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.