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 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%)
Nov 01, 2022 16.35 16.65 14.85 15.45 3,913 +0.00(+0.00%)
Oct 31, 2022 16.35 16.35 15.00 15.45 2,229 -0.14(-0.91%)
Oct 28, 2022 16.20 16.56 15.00 15.59 2,514 -0.76(-4.63%)
Oct 27, 2022 16.05 16.65 15.90 16.35 1,781 +0.00(+0.00%)
Oct 26, 2022 16.80 16.80 15.75 16.35 2,106 +0.15(+0.93%)
Oct 25, 2022 16.20 17.40 15.60 16.20 4,941 -0.30(-1.82%)
Oct 24, 2022 17.10 17.10 15.90 16.50 807 -0.60(-3.51%)
Oct 21, 2022 18.00 18.00 16.20 17.10 1,852 +0.90(+5.56%)
Oct 20, 2022 16.80 17.24 16.05 16.20 1,525 -0.15(-0.92%)
Oct 19, 2022 16.95 17.40 16.20 16.35 1,520 -0.45(-2.68%)
Oct 18, 2022 16.20 16.95 15.90 16.80 1,465 +0.45(+2.75%)
Oct 17, 2022 16.95 17.40 15.75 16.35 3,145 -0.60(-3.54%)
Oct 14, 2022 17.70 17.85 16.65 16.95 2,683 -0.48(-2.75%)
Oct 13, 2022 18.75 18.75 17.40 17.43 4,644 -0.72(-3.98%)
Oct 12, 2022 18.60 18.75 17.25 18.15 2,492 +0.30(+1.68%)
Oct 11, 2022 18.00 18.30 17.40 17.85 1,611 -0.75(-4.03%)
Oct 10, 2022 18.90 18.90 17.25 18.60 1,315 -0.60(-3.12%)
Oct 07, 2022 19.65 20.10 19.05 19.20 841 -0.15(-0.78%)
Oct 06, 2022 19.35 19.65 17.55 19.35 1,625 +0.30(+1.57%)
Oct 05, 2022 18.75 19.50 18.00 19.05 2,354 +0.60(+3.25%)
Oct 04, 2022 17.25 18.75 17.25 18.45 2,946 +0.75(+4.24%)
Oct 03, 2022 18.60 18.60 17.55 17.70 1,298 +0.45(+2.61%)
Sep 30, 2022 17.10 18.32 17.00 17.25 1,103 -1.05(-5.74%)
Sep 29, 2022 18.15 18.75 17.10 18.30 937 -0.15(-0.81%)
Sep 28, 2022 17.85 18.60 17.40 18.45 1,303 +0.52(+2.93%)
Sep 27, 2022 17.10 18.40 17.10 17.93 3,172 +0.53(+3.02%)
Sep 26, 2022 17.25 18.60 17.10 17.40 2,609 +0.00(+0.00%)
Sep 23, 2022 19.05 19.05 16.98 17.40 5,133 -1.65(-8.66%)
Sep 22, 2022 20.10 20.10 18.45 19.05 4,417 -0.30(-1.55%)
Sep 21, 2022 19.80 19.95 19.20 19.35 1,228 -0.15(-0.77%)
Sep 20, 2022 19.65 21.00 18.75 19.50 6,366 -0.15(-0.76%)
Sep 19, 2022 20.70 21.47 19.50 19.65 4,812 -1.05(-5.07%)
Sep 16, 2022 22.05 22.05 20.33 20.70 1,316 -0.30(-1.43%)
Sep 15, 2022 21.15 21.45 20.70 21.00 1,022 -0.15(-0.71%)
Sep 14, 2022 21.15 21.60 20.25 21.15 3,146 +0.00(+0.00%)
Sep 13, 2022 20.70 21.30 19.65 21.15 5,106 +0.30(+1.44%)
Sep 12, 2022 21.60 21.60 20.70 20.85 1,651 -0.45(-2.11%)
Sep 09, 2022 21.00 21.73 20.70 21.30 2,881 +0.60(+2.90%)
Sep 08, 2022 20.40 21.45 20.25 20.70 2,659 +0.09(+0.45%)
Sep 07, 2022 20.40 21.00 19.92 20.61 1,395 +0.21(+1.01%)
Sep 06, 2022 21.90 21.90 19.80 20.40 3,330 -1.35(-6.21%)
Sep 02, 2022 22.20 22.20 20.91 21.75 1,698 +0.45(+2.11%)
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.