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

Avinger Inc (NQ: AVGR )

3.730 -0.200 (-5.08%)
Streaming Delayed Price Updated: 2:46 PM EDT, Apr 26, 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 (%)
Dec 31, 2019 339.00 363.00 339.00 342.00 370 +3.00(+0.88%)
Dec 30, 2019 345.00 345.00 339.00 339.00 389 -3.00(-0.88%)
Dec 27, 2019 363.00 374.97 318.00 342.00 1,043 -30.00(-8.06%)
Dec 26, 2019 390.00 390.00 357.00 372.00 444 -6.00(-1.59%)
Dec 24, 2019 393.00 396.00 363.00 378.00 276 -13.77(-3.51%)
Dec 23, 2019 387.00 397.74 378.00 391.77 252 +4.77(+1.23%)
Dec 20, 2019 360.00 387.00 360.00 387.00 338 +24.00(+6.61%)
Dec 19, 2019 369.00 390.00 351.00 363.00 181 -15.00(-3.97%)
Dec 18, 2019 372.00 387.00 345.00 378.00 445 +18.00(+5.00%)
Dec 17, 2019 351.00 384.00 348.00 360.00 533 +9.00(+2.56%)
Dec 16, 2019 366.00 375.00 339.00 351.00 824 -27.00(-7.14%)
Dec 13, 2019 381.00 386.46 360.00 378.00 219 -9.00(-2.33%)
Dec 12, 2019 396.00 408.00 366.00 387.00 564 -9.00(-2.27%)
Dec 11, 2019 399.00 401.97 384.00 396.00 224 -7.50(-1.86%)
Dec 10, 2019 402.00 420.00 378.00 403.50 492 -16.50(-3.93%)
Dec 09, 2019 432.00 432.00 399.00 420.00 482 -6.00(-1.41%)
Dec 06, 2019 420.00 444.00 411.00 426.00 377 -3.00(-0.70%)
Dec 05, 2019 450.00 453.00 423.00 429.00 374 -21.00(-4.67%)
Dec 04, 2019 402.00 462.00 399.00 450.00 769 +48.00(+11.94%)
Dec 03, 2019 399.00 414.00 396.00 402.00 415 -21.00(-4.96%)
Dec 02, 2019 435.00 444.00 405.00 423.00 982 -30.00(-6.62%)
Nov 29, 2019 462.00 465.00 450.00 453.00 258 -9.00(-1.95%)
Nov 27, 2019 429.00 465.00 429.00 462.00 858 +24.00(+5.48%)
Nov 26, 2019 465.00 465.00 426.00 438.00 710 -15.00(-3.31%)
Nov 25, 2019 429.00 465.00 417.00 453.00 800 +12.00(+2.72%)
Nov 22, 2019 441.00 459.00 399.00 441.00 1,322 +6.00(+1.38%)
Nov 21, 2019 405.00 489.00 384.00 435.00 3,352 +24.00(+5.84%)
Nov 20, 2019 378.00 420.00 336.00 411.00 3,276 +27.00(+7.03%)
Nov 19, 2019 321.00 396.00 300.00 384.00 4,022 +78.00(+25.49%)
Nov 18, 2019 285.00 309.00 280.47 306.00 1,150 +25.53(+9.10%)
Nov 15, 2019 274.02 282.00 264.60 280.47 626 +13.50(+5.06%)
Nov 14, 2019 288.48 288.48 259.53 266.97 1,852 -28.38(-9.61%)
Nov 13, 2019 288.06 306.00 279.33 295.35 1,180 +1.35(+0.46%)
Nov 12, 2019 309.00 315.00 288.00 294.00 1,070 -15.00(-4.85%)
Nov 11, 2019 327.00 327.00 276.00 309.00 1,394 -18.00(-5.50%)
Nov 08, 2019 318.00 342.00 315.00 327.00 713 +6.00(+1.87%)
Nov 07, 2019 351.00 354.00 315.00 321.00 1,210 -27.00(-7.76%)
Nov 06, 2019 405.00 405.00 312.00 348.00 3,833 -78.00(-18.31%)
Nov 05, 2019 426.00 444.00 414.00 426.00 1,691 +0.00(+0.00%)
Nov 04, 2019 408.00 441.00 405.00 426.00 1,727 +30.00(+7.58%)
Nov 01, 2019 384.00 402.18 381.00 396.00 766 +18.00(+4.76%)
Oct 31, 2019 405.00 405.00 363.00 378.00 1,144 -27.00(-6.67%)
Oct 30, 2019 381.00 408.00 381.00 405.00 1,717 +27.00(+7.14%)
Oct 29, 2019 435.00 441.00 378.00 378.00 3,327 -63.00(-14.29%)
Oct 28, 2019 345.00 465.00 333.00 441.00 8,837 +102.00(+30.09%)
Oct 25, 2019 339.00 360.00 333.00 339.00 2,228 +0.00(+0.00%)
Oct 24, 2019 321.00 360.00 309.00 339.00 4,858 +18.00(+5.61%)
Oct 23, 2019 303.00 342.00 285.00 321.00 1,770 +30.00(+10.31%)
Oct 22, 2019 321.00 327.00 285.00 291.00 1,318 -36.00(-11.01%)
Oct 21, 2019 345.00 345.00 300.00 327.00 3,339 -6.00(-1.80%)
Oct 18, 2019 282.00 345.00 255.03 333.00 5,201 +60.00(+21.98%)
Oct 17, 2019 255.00 279.00 240.00 273.00 2,694 +27.00(+10.98%)
Oct 16, 2019 240.00 255.00 240.00 246.00 333 +6.00(+2.50%)
Oct 15, 2019 240.00 243.00 234.00 240.00 300 -2.97(-1.22%)
Oct 14, 2019 249.00 249.00 237.00 242.97 207 +0.00(+0.00%)
Oct 11, 2019 237.03 249.00 237.00 242.97 207 +5.97(+2.52%)
Oct 10, 2019 241.80 241.80 231.00 237.00 168 -6.00(-2.47%)
Oct 09, 2019 264.00 264.00 234.00 243.00 1,620 -9.00(-3.57%)
Oct 08, 2019 249.00 255.00 246.00 252.00 160 +9.00(+3.70%)
Oct 07, 2019 252.00 255.00 240.00 243.00 353 +4.26(+1.78%)
Oct 04, 2019 243.00 254.94 234.00 238.74 310 +1.74(+0.73%)
Oct 03, 2019 237.00 246.00 231.00 237.00 648 +3.57(+1.53%)
Oct 02, 2019 243.00 249.36 231.00 233.43 778 -15.57(-6.25%)
Oct 01, 2019 255.00 261.00 246.00 249.00 304 +0.00(+0.00%)
Sep 30, 2019 261.00 270.00 243.00 249.00 569 -12.00(-4.60%)
Sep 27, 2019 279.00 279.00 255.63 261.00 779 -6.81(-2.54%)
Sep 26, 2019 285.00 285.00 255.21 267.81 1,172 -11.19(-4.01%)
Sep 25, 2019 306.00 309.00 276.00 279.00 1,203 -24.00(-7.92%)
Sep 24, 2019 321.00 321.00 303.00 303.00 1,379 -18.00(-5.61%)
Sep 23, 2019 327.00 327.00 312.00 321.00 1,237 -3.00(-0.93%)
Sep 20, 2019 321.00 327.00 315.00 324.00 856 +3.00(+0.93%)
Sep 19, 2019 348.00 348.00 318.00 321.00 2,895 -24.00(-6.96%)
Sep 18, 2019 339.00 366.00 330.00 345.00 9,483 +15.00(+4.55%)
Sep 17, 2019 330.00 336.00 324.00 330.00 963 -3.00(-0.90%)
Sep 16, 2019 339.00 339.00 330.00 333.00 784 -6.00(-1.77%)
Sep 13, 2019 339.00 342.00 324.00 339.00 1,424 +0.00(+0.00%)
Sep 12, 2019 342.00 372.00 333.00 339.00 8,038 -3.00(-0.88%)
Sep 11, 2019 342.00 348.03 332.73 342.00 771 -3.00(-0.87%)
Sep 10, 2019 342.00 348.00 336.00 345.00 623 +6.00(+1.77%)
Sep 09, 2019 348.00 351.00 330.00 339.00 516 -3.00(-0.88%)
Sep 06, 2019 345.00 345.00 330.00 342.00 520 +3.00(+0.88%)
Sep 05, 2019 336.00 348.00 330.00 339.00 490 +6.00(+1.80%)
Sep 04, 2019 339.00 360.00 312.00 333.00 2,659 -9.00(-2.63%)
Sep 03, 2019 348.00 348.00 336.00 342.00 583 +6.00(+1.79%)
Aug 30, 2019 342.00 345.00 333.00 336.00 474 -6.00(-1.75%)
Aug 29, 2019 336.00 348.00 333.00 342.00 1,795 +12.00(+3.64%)
Aug 28, 2019 330.00 336.00 324.00 330.00 350 -3.00(-0.90%)
Aug 27, 2019 339.00 345.00 324.00 333.00 1,166 -6.00(-1.77%)
Aug 26, 2019 357.00 360.00 333.00 339.00 633 +0.00(+0.00%)
Aug 23, 2019 348.00 348.96 330.00 339.00 1,401 +0.00(+0.00%)
Aug 22, 2019 342.00 345.00 318.00 339.00 6,509 -162.00(-32.34%)
Aug 21, 2019 504.00 510.00 495.00 501.00 528 +0.00(+0.00%)
Aug 20, 2019 516.00 528.00 468.00 501.00 251 -15.00(-2.91%)
Aug 19, 2019 492.00 534.00 489.00 516.00 350 +24.00(+4.88%)
Aug 16, 2019 456.00 495.00 456.00 492.00 242 +36.00(+7.89%)
Aug 15, 2019 480.00 483.00 444.00 456.00 370 -21.00(-4.40%)
Aug 14, 2019 498.00 513.00 456.00 477.00 420 -27.00(-5.36%)
Aug 13, 2019 519.00 537.42 495.00 504.00 350 -12.00(-2.33%)
Aug 12, 2019 534.00 552.00 495.00 516.00 610 -21.00(-3.91%)
Aug 09, 2019 525.00 555.00 513.00 537.00 431 +9.00(+1.70%)
Aug 08, 2019 531.00 558.00 492.00 528.00 830 -12.00(-2.22%)
Aug 07, 2019 465.00 594.00 465.00 540.00 3,759 +108.00(+25.00%)
Aug 06, 2019 513.00 519.00 423.00 432.00 1,846 -78.00(-15.29%)
Aug 05, 2019 543.00 561.00 507.00 510.00 507 -51.00(-9.09%)
Aug 02, 2019 579.00 588.72 540.00 561.00 514 -15.00(-2.60%)
Aug 01, 2019 639.00 660.00 564.00 576.00 1,541 -84.00(-12.73%)
Jul 31, 2019 672.00 702.00 645.00 660.00 787 -6.00(-0.90%)
Jul 30, 2019 639.00 675.00 603.00 666.00 430 +27.00(+4.23%)
Jul 29, 2019 699.00 717.00 615.00 639.00 2,026 -69.00(-9.75%)
Jul 26, 2019 636.00 741.00 636.00 708.00 1,681 +78.00(+12.38%)
Jul 25, 2019 609.00 651.00 609.00 630.00 303 +18.00(+2.94%)
Jul 24, 2019 573.00 624.00 555.00 612.00 899 +24.00(+4.08%)
Jul 23, 2019 654.00 687.00 570.00 588.00 1,669 -69.00(-10.50%)
Jul 22, 2019 723.00 726.00 606.00 657.00 882 -54.00(-7.59%)
Jul 19, 2019 723.00 726.00 696.00 711.00 370 -18.00(-2.47%)
Jul 18, 2019 810.00 813.00 666.00 729.00 1,394 -75.00(-9.33%)
Jul 17, 2019 822.00 837.00 795.00 804.00 411 -24.00(-2.90%)
Jul 16, 2019 843.00 897.00 810.00 828.00 2,359 +12.00(+1.47%)
Jul 15, 2019 846.00 852.00 813.00 816.00 451 -30.00(-3.55%)
Jul 12, 2019 849.00 930.00 837.00 846.00 612 -9.00(-1.05%)
Jul 11, 2019 849.00 867.00 825.00 855.00 623 -3.00(-0.35%)
Jul 10, 2019 870.00 945.00 855.00 858.00 2,464 -21.00(-2.39%)
Jul 09, 2019 840.00 897.00 768.00 879.00 3,907 +27.00(+3.17%)
Jul 08, 2019 900.00 915.00 813.00 852.00 3,022 -33.00(-3.73%)
Jul 05, 2019 858.00 909.00 852.00 885.00 945 +39.00(+4.61%)
Jul 03, 2019 903.00 921.00 840.00 846.00 1,083 -75.00(-8.14%)
Jul 02, 2019 960.00 1047 918.00 921.00 2,502 -33.00(-3.46%)
Jul 01, 2019 930.00 972.00 870.00 954.00 938 +45.00(+4.95%)
Jun 28, 2019 915.00 929.16 795.00 909.00 1,723 +0.00(+0.00%)
Jun 27, 2019 990.00 990.00 909.00 909.00 1,566 -87.00(-8.73%)
Jun 26, 2019 1029 1050 978.00 996.00 806 -51.00(-4.87%)
Jun 25, 2019 1023 1092 978.00 1047 1,039 -57.00(-5.16%)
Jun 24, 2019 1044 1257 870.00 1104 5,544 -149.40(-11.92%)
Jun 21, 2019 1380 1380 1233 1253 679 -114.60(-8.38%)
Jun 20, 2019 1350 1425 1350 1368 210 -13.80(-1.00%)
Jun 19, 2019 1374 1470 1350 1382 231 +7.80(+0.57%)
Jun 18, 2019 1440 1470 1320 1374 241 -35.10(-2.49%)
Jun 17, 2019 1350 1409 1320 1409 210 +65.10(+4.84%)
Jun 14, 2019 1380 1385 1320 1344 228 -30.00(-2.18%)
Jun 13, 2019 1371 1379 1342 1374 215 +24.00(+1.78%)
Jun 12, 2019 1440 1470 1230 1350 740 -90.00(-6.25%)
Jun 11, 2019 1530 1560 1440 1440 221 -60.00(-4.00%)
Jun 10, 2019 1500 1560 1440 1500 288 +30.00(+2.04%)
Jun 07, 2019 1470 1500 1410 1470 228 +0.00(+0.00%)
Jun 06, 2019 1530 1530 1470 1470 191 -39.00(-2.58%)
Jun 05, 2019 1650 1650 1500 1509 308 -66.90(-4.25%)
Jun 04, 2019 1697 1702 1509 1576 444 -9.90(-0.62%)
Jun 03, 2019 1566 1710 1509 1586 737 +40.20(+2.60%)
May 31, 2019 1500 1635 1470 1546 669 +75.60(+5.14%)
May 30, 2019 1410 1500 1410 1470 432 +78.30(+5.63%)
May 29, 2019 1370 1440 1365 1392 342 +11.40(+0.83%)
May 28, 2019 1398 1440 1360 1380 298 +15.30(+1.12%)
May 24, 2019 1365 1410 1365 1365 249 -45.00(-3.19%)
May 23, 2019 1410 1440 1357 1410 460 +0.00(+0.00%)
May 22, 2019 1410 1500 1380 1410 362 -15.00(-1.05%)
May 21, 2019 1500 1530 1416 1425 474 -79.50(-5.28%)
May 20, 2019 1475 1575 1470 1504 334 +27.00(+1.83%)
May 17, 2019 1500 1545 1456 1478 448 +7.50(+0.51%)
May 16, 2019 1530 1530 1440 1470 489 -66.90(-4.35%)
May 15, 2019 1500 1590 1440 1537 483 +3.90(+0.25%)
May 14, 2019 1616 1620 1357 1533 1,394 -27.00(-1.73%)
May 13, 2019 1680 1710 1410 1560 1,640 -183.60(-10.53%)
May 10, 2019 1800 1934 1710 1744 1,219 -56.40(-3.13%)
May 09, 2019 1890 1980 1800 1800 1,563 -288.00(-13.79%)
May 08, 2019 2027 2220 1980 2088 1,130 +78.00(+3.88%)
May 07, 2019 2190 2340 1950 2010 1,581 -150.00(-6.94%)
May 06, 2019 1860 2190 1860 2160 1,610 +240.00(+12.50%)
May 03, 2019 1740 1929 1711 1920 1,031 +180.00(+10.34%)
May 02, 2019 1710 1740 1590 1740 677 -10.80(-0.62%)
May 01, 2019 1822 1822 1713 1751 406 -72.60(-3.98%)
Apr 30, 2019 1770 1860 1770 1823 479 -66.60(-3.52%)
Apr 29, 2019 1740 1920 1710 1890 619 +113.10(+6.37%)
Apr 26, 2019 1860 1914 1665 1777 1,049 -135.00(-7.06%)
Apr 25, 2019 2010 2160 1864 1912 2,061 -98.10(-4.88%)
Apr 24, 2019 1650 2280 1650 2010 4,083 +354.60(+21.42%)
Apr 23, 2019 1664 1677 1530 1655 757 +32.40(+2.00%)
Apr 22, 2019 1728 1728 1590 1623 966 -141.30(-8.01%)
Apr 18, 2019 1860 1909 1710 1764 1,193 -132.00(-6.96%)
Apr 17, 2019 2040 2130 1824 1896 2,295 +111.00(+6.22%)
Apr 16, 2019 1980 1990 1725 1785 1,750 -217.50(-10.86%)
Apr 15, 2019 2108 2127 1890 2003 1,192 -124.20(-5.84%)
Apr 12, 2019 2040 2175 1950 2127 1,759 -3.00(-0.14%)
Apr 11, 2019 2550 2610 1800 2130 8,249 -360.00(-14.46%)
Apr 10, 2019 3420 3780 2340 2490 18,618 -270.00(-9.78%)
Apr 09, 2019 2760 2790 2610 2760 900 +0.00(+0.00%)
Apr 08, 2019 2790 2880 2700 2760 764 -148.80(-5.12%)
Apr 05, 2019 2831 2910 2700 2909 1,132 +88.80(+3.15%)
Apr 04, 2019 2880 2940 2790 2820 846 -75.30(-2.60%)
Apr 03, 2019 2907 3000 2790 2895 960 -44.70(-1.52%)
Apr 02, 2019 3150 3150 2850 2940 1,043 -90.00(-2.97%)
Apr 01, 2019 3060 3150 2910 3030 1,574 +161.10(+5.62%)
Mar 29, 2019 2790 2910 2700 2869 817 +78.90(+2.83%)
Mar 28, 2019 2850 2850 2670 2790 759 +60.30(+2.21%)
Mar 27, 2019 2532 2937 2496 2730 1,496 +192.00(+7.57%)
Mar 26, 2019 2457 2550 2370 2538 713 -17.40(-0.68%)
Mar 25, 2019 2610 2625 2340 2555 1,247 -99.00(-3.73%)
Mar 22, 2019 2760 2784 2550 2654 1,167 -135.90(-4.87%)
Mar 21, 2019 2580 2820 2550 2790 1,231 -60.00(-2.11%)
Mar 20, 2019 3090 3120 2340 2850 3,562 -240.00(-7.77%)
Mar 19, 2019 3090 3210 2940 3090 2,753 -60.00(-1.90%)
Mar 18, 2019 2850 3300 2730 3150 5,705 +480.00(+17.98%)
Mar 15, 2019 2190 2670 2166 2670 4,090 +480.00(+21.92%)
Mar 14, 2019 1980 2190 1950 2190 2,069 +240.00(+12.31%)
Mar 13, 2019 1950 1950 1890 1950 514 +0.00(+0.00%)
Mar 12, 2019 1920 1950 1864 1950 432 +31.20(+1.63%)
Mar 11, 2019 1950 1980 1830 1919 987 +79.80(+4.34%)
Mar 08, 2019 1800 1860 1740 1839 935 -60.90(-3.21%)
Mar 07, 2019 1740 1950 1586 1900 2,004 +129.90(+7.34%)
Mar 06, 2019 1890 2010 1740 1770 2,242 +30.00(+1.72%)
Mar 05, 2019 2040 2070 1470 1740 2,572 -300.00(-14.71%)
Mar 04, 2019 2070 2130 1950 2040 2,244 +0.00(+0.00%)
Mar 01, 2019 1980 2100 1890 2040 2,522 +60.00(+3.03%)
Feb 28, 2019 1950 2010 1800 1980 2,090 +60.00(+3.12%)
Feb 27, 2019 1590 2010 1530 1920 3,970 +333.30(+21.01%)
Feb 26, 2019 1455 1617 1410 1587 1,963 +206.70(+14.98%)
Feb 25, 2019 1350 1410 1290 1380 1,084 +87.00(+6.73%)
Feb 22, 2019 1380 1380 1245 1293 557 -64.80(-4.77%)
Feb 21, 2019 1410 1410 1230 1358 822 -37.20(-2.67%)
Feb 20, 2019 1470 1470 1380 1395 800 +15.00(+1.09%)
Feb 19, 2019 1350 1410 1320 1380 1,023 +63.00(+4.78%)
Feb 15, 2019 1320 1347 1215 1317 857 +27.00(+2.09%)
Feb 14, 2019 1230 1350 1230 1290 1,493 +60.00(+4.88%)
Feb 13, 2019 1166 1230 1137 1230 559 +89.70(+7.87%)
Feb 12, 2019 1167 1170 1050 1140 604 -3.30(-0.29%)
Feb 11, 2019 1170 1170 1101 1144 402 -11.40(-0.99%)
Feb 08, 2019 1125 1185 1086 1155 625 +44.70(+4.03%)
Feb 07, 2019 1168 1170 1050 1110 695 -58.20(-4.98%)
Feb 06, 2019 1200 1242 1132 1168 1,173 -1.50(-0.13%)
Feb 05, 2019 1110 1290 1080 1170 3,662 +93.00(+8.64%)
Feb 04, 2019 1020 1140 1005 1077 1,416 +18.00(+1.70%)
Feb 01, 2019 1035 1077 975.00 1059 731 +39.00(+3.82%)
Jan 31, 2019 990.00 1071 960.00 1020 290 +33.00(+3.34%)
Jan 30, 2019 1013 1050 909.90 987.00 457 -46.20(-4.47%)
Jan 29, 2019 1080 1080 1008 1033 676 -25.80(-2.44%)
Jan 28, 2019 1014 1080 990.00 1059 1,164 +69.00(+6.97%)
Jan 25, 2019 960.00 1020 930.00 990.00 467 +30.30(+3.16%)
Jan 24, 2019 930.00 960.00 858.30 959.70 302 +1.50(+0.16%)
Jan 23, 2019 990.00 990.00 930.00 958.20 325 -10.80(-1.11%)
Jan 22, 2019 870.00 982.50 870.00 969.00 731 +99.00(+11.38%)
Jan 18, 2019 840.00 870.00 810.00 870.00 265 +36.00(+4.32%)
Jan 17, 2019 881.10 886.80 810.00 834.00 182 -5.40(-0.64%)
Jan 16, 2019 856.20 893.70 780.00 839.40 656 -52.80(-5.92%)
Jan 15, 2019 1050 1057 870.00 892.20 1,695 -143.10(-13.82%)
Jan 14, 2019 1010 1080 960.00 1035 1,225 +45.30(+4.58%)
Jan 11, 2019 900.00 1020 870.00 990.00 1,406 +90.00(+10.00%)
Jan 10, 2019 870.00 930.00 810.00 900.00 412 -21.00(-2.28%)
Jan 09, 2019 968.40 987.00 900.00 921.00 572 -1.50(-0.16%)
Jan 08, 2019 810.00 990.00 771.00 922.50 2,383 +112.50(+13.89%)
Jan 07, 2019 810.00 816.00 750.00 810.00 150 +30.00(+3.85%)
Jan 04, 2019 810.00 810.00 735.00 780.00 282 -22.80(-2.84%)
Jan 03, 2019 810.00 839.40 750.00 802.80 248 -37.20(-4.43%)
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.