Skip to main content

Avinger Inc (NQ: AVGR )

3.099 +0.159 (+5.41%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 82.80 88.92 81.00 87.90 15,558 +2.40(+2.81%)
Nov 27, 2020 84.90 87.75 82.50 85.50 9,300 -0.78(-0.90%)
Nov 25, 2020 92.70 92.70 84.30 86.28 11,354 -2.76(-3.10%)
Nov 24, 2020 94.53 95.97 87.36 89.04 11,770 -3.96(-4.26%)
Nov 23, 2020 88.50 95.55 85.50 93.00 10,225 +4.56(+5.16%)
Nov 20, 2020 94.11 96.03 84.00 88.44 14,845 -1.56(-1.73%)
Nov 19, 2020 84.00 102.00 84.00 90.00 51,740 +6.00(+7.14%)
Nov 18, 2020 84.00 87.00 81.00 84.00 6,428 +0.00(+0.00%)
Nov 17, 2020 84.00 84.00 78.00 84.00 7,246 +3.45(+4.28%)
Nov 16, 2020 80.55 81.00 78.75 80.55 4,889 +0.30(+0.37%)
Nov 13, 2020 78.60 82.80 76.50 80.25 7,822 +2.25(+2.88%)
Nov 12, 2020 78.00 78.00 75.00 78.00 7,136 -0.90(-1.14%)
Nov 11, 2020 83.10 85.50 75.90 78.90 11,207 -2.79(-3.42%)
Nov 10, 2020 81.00 87.84 77.40 81.69 19,559 +4.11(+5.30%)
Nov 09, 2020 80.55 83.94 75.93 77.58 9,075 +3.48(+4.70%)
Nov 06, 2020 70.80 78.84 70.53 74.10 11,533 +1.92(+2.66%)
Nov 05, 2020 71.40 73.53 69.03 72.18 10,554 +1.98(+2.82%)
Nov 04, 2020 72.00 73.50 69.00 70.20 4,385 +1.20(+1.74%)
Nov 03, 2020 71.85 73.68 69.00 69.00 10,865 +1.53(+2.27%)
Nov 02, 2020 72.00 74.82 64.17 67.47 13,351 -3.75(-5.27%)
Oct 30, 2020 75.00 75.03 70.50 71.22 8,504 -3.78(-5.04%)
Oct 29, 2020 75.00 78.00 72.00 75.00 6,205 -0.18(-0.24%)
Oct 28, 2020 80.55 80.55 72.69 75.18 11,606 -4.62(-5.79%)
Oct 27, 2020 84.00 84.51 78.63 79.80 10,419 -4.05(-4.83%)
Oct 26, 2020 87.81 88.50 83.40 83.85 8,109 -3.36(-3.85%)
Oct 23, 2020 90.00 91.20 87.00 87.21 7,146 -3.06(-3.39%)
Oct 22, 2020 88.20 94.50 88.20 90.27 7,127 +0.60(+0.67%)
Oct 21, 2020 89.97 91.50 87.03 89.67 5,965 +0.93(+1.05%)
Oct 20, 2020 93.99 94.26 87.03 88.74 6,879 -4.26(-4.58%)
Oct 19, 2020 90.00 96.00 90.00 93.00 22,325 +3.72(+4.17%)
Oct 16, 2020 87.03 90.06 87.00 89.28 5,541 +0.30(+0.34%)
Oct 15, 2020 90.60 90.60 87.30 88.98 5,192 -1.02(-1.13%)
Oct 14, 2020 90.00 93.00 90.00 90.00 5,996 -1.17(-1.28%)
Oct 13, 2020 92.16 92.16 83.25 91.17 14,900 +0.00(+0.00%)
Oct 12, 2020 90.78 92.64 89.49 91.17 6,241 +0.39(+0.43%)
Oct 09, 2020 92.49 92.70 90.00 90.78 7,723 -0.84(-0.92%)
Oct 08, 2020 92.94 94.44 91.50 91.62 7,878 -1.41(-1.52%)
Oct 07, 2020 94.02 96.99 91.53 93.03 12,735 -1.77(-1.87%)
Oct 06, 2020 96.00 98.58 94.68 94.80 8,678 -1.65(-1.71%)
Oct 05, 2020 96.78 100.50 95.10 96.45 5,498 +1.26(+1.32%)
Oct 02, 2020 90.57 96.84 90.30 95.19 5,767 -2.07(-2.13%)
Oct 01, 2020 96.93 98.97 96.66 97.26 4,824 +0.63(+0.65%)
Sep 30, 2020 99.06 99.93 96.15 96.63 7,059 -1.77(-1.80%)
Sep 29, 2020 98.70 99.93 95.28 98.40 6,518 +0.09(+0.09%)
Sep 28, 2020 93.90 99.03 93.15 98.31 9,962 +2.43(+2.53%)
Sep 25, 2020 91.50 96.00 85.80 95.88 11,397 +4.98(+5.48%)
Sep 24, 2020 87.00 93.00 78.15 90.90 21,801 +3.60(+4.12%)
Sep 23, 2020 96.00 98.85 87.30 87.30 22,033 -8.07(-8.46%)
Sep 22, 2020 100.17 100.50 94.65 95.37 20,290 -4.20(-4.22%)
Sep 21, 2020 99.60 103.50 97.50 99.57 13,327 -5.31(-5.06%)
Sep 18, 2020 105.00 106.53 101.19 104.88 16,074 +1.38(+1.33%)
Sep 17, 2020 112.20 112.20 102.51 103.50 22,238 -9.30(-8.24%)
Sep 16, 2020 103.41 119.40 102.09 112.80 48,918 +9.09(+8.76%)
Sep 15, 2020 99.00 109.35 96.03 103.71 42,840 +1.71(+1.68%)
Sep 14, 2020 102.00 105.00 96.00 102.00 51,224 -7.53(-6.87%)
Sep 11, 2020 166.50 174.00 108.90 109.53 305,176 -14.94(-12.00%)
Sep 10, 2020 120.81 127.32 120.36 124.47 13,168 -4.23(-3.29%)
Sep 09, 2020 124.86 128.70 118.80 128.70 12,866 +5.70(+4.63%)
Sep 08, 2020 120.00 141.00 117.00 123.00 23,264 -3.00(-2.38%)
Sep 04, 2020 120.00 126.00 114.54 126.00 20,492 -2.91(-2.26%)
Sep 03, 2020 122.40 128.91 110.10 128.91 52,901 -9.09(-6.59%)
Sep 02, 2020 140.82 141.72 135.00 138.00 23,937 -3.00(-2.13%)
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.