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 (%)
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%)
Sep 01, 2020 138.00 144.00 135.00 141.00 30,529 -4.41(-3.03%)
Aug 31, 2020 153.00 154.14 138.48 145.41 28,596 -7.56(-4.94%)
Aug 28, 2020 143.70 154.50 141.00 152.97 32,624 +5.67(+3.85%)
Aug 27, 2020 149.40 149.40 135.78 147.30 37,174 -8.70(-5.58%)
Aug 26, 2020 153.00 162.00 150.00 156.00 47,743 -1.77(-1.12%)
Aug 25, 2020 148.05 159.15 142.74 157.77 74,657 +13.77(+9.56%)
Aug 24, 2020 141.00 150.00 135.00 144.00 58,040 +2.43(+1.72%)
Aug 21, 2020 151.44 153.00 135.90 141.57 76,756 -41.43(-22.64%)
Aug 20, 2020 201.00 202.44 174.00 183.00 111,454 -22.50(-10.95%)
Aug 19, 2020 209.73 230.55 198.18 205.50 178,955 -7.50(-3.52%)
Aug 18, 2020 207.00 225.00 186.00 213.00 88,572 +10.80(+5.34%)
Aug 17, 2020 179.55 215.67 177.60 202.20 153,534 +31.62(+18.54%)
Aug 14, 2020 163.50 177.00 162.00 170.58 34,155 +4.05(+2.43%)
Aug 13, 2020 166.59 168.60 160.53 166.53 16,770 -0.06(-0.04%)
Aug 12, 2020 159.81 173.40 150.54 166.59 33,508 +7.05(+4.42%)
Aug 11, 2020 168.96 169.71 156.00 159.54 29,184 -10.95(-6.42%)
Aug 10, 2020 165.60 170.70 162.30 170.49 27,456 +10.08(+6.28%)
Aug 07, 2020 162.30 163.23 150.00 160.41 45,334 -10.41(-6.09%)
Aug 06, 2020 169.59 174.60 157.80 170.82 82,131 +14.82(+9.50%)
Aug 05, 2020 153.00 165.00 148.50 156.00 85,408 +15.90(+11.35%)
Aug 04, 2020 125.70 143.67 120.12 140.10 139,950 -27.24(-16.28%)
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.