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

Avinger Inc (NQ: AVGR )

1.060 -0.030 (-2.75%)
Streaming Delayed Price Updated: 3:57 PM EDT, Aug 14, 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 13, 2024 1.110 1.120 1.020 1.090 14,087 -0.01(-1.36%)
Aug 12, 2024 1.260 1.260 1.100 1.105 33,199 -0.11(-9.05%)
Aug 09, 2024 1.210 1.318 1.200 1.215 15,124 +0.02(+1.25%)
Aug 08, 2024 1.230 1.250 1.180 1.200 14,198 -0.03(-2.44%)
Aug 07, 2024 1.300 1.370 1.110 1.230 30,977 -0.02(-1.61%)
Aug 06, 2024 1.280 1.360 1.220 1.250 11,486 -0.02(-1.57%)
Aug 05, 2024 1.320 1.320 1.190 1.270 33,809 -0.13(-9.29%)
Aug 02, 2024 1.350 1.400 1.350 1.400 16,719 +0.01(+0.72%)
Aug 01, 2024 1.490 1.490 1.380 1.390 30,305 -0.11(-7.33%)
Jul 31, 2024 1.320 1.670 1.320 1.500 177,933 +0.20(+15.43%)
Jul 30, 2024 1.280 1.400 1.270 1.300 35,837 +0.02(+1.52%)
Jul 29, 2024 1.300 1.390 1.260 1.280 87,674 -0.14(-9.86%)
Jul 26, 2024 1.500 1.500 1.220 1.420 974,989 -0.19(-11.80%)
Jul 25, 2024 1.730 1.740 1.610 1.610 10,049 -0.09(-5.29%)
Jul 24, 2024 1.670 1.720 1.670 1.700 8,609 -0.05(-2.86%)
Jul 23, 2024 1.810 1.810 1.665 1.750 30,594 +0.08(+4.79%)
Jul 22, 2024 1.690 1.730 1.670 1.670 17,653 -0.09(-5.11%)
Jul 19, 2024 1.770 1.810 1.760 1.760 17,603 +0.00(+0.00%)
Jul 18, 2024 1.730 1.780 1.670 1.760 25,617 +0.06(+3.53%)
Jul 17, 2024 1.800 1.800 1.690 1.700 10,500 -0.02(-1.16%)
Jul 16, 2024 1.760 1.760 1.650 1.720 7,030 -0.05(-2.82%)
Jul 15, 2024 1.720 1.800 1.670 1.770 39,930 +0.09(+5.23%)
Jul 12, 2024 1.720 1.720 1.620 1.682 10,412 +0.04(+2.56%)
Jul 11, 2024 1.720 1.720 1.620 1.640 8,188 +0.01(+0.61%)
Jul 10, 2024 1.740 1.760 1.620 1.630 11,829 -0.05(-2.69%)
Jul 09, 2024 1.780 1.780 1.650 1.675 5,631 +0.01(+0.30%)
Jul 08, 2024 1.720 1.820 1.660 1.670 21,939 -0.08(-4.30%)
Jul 05, 2024 1.790 1.800 1.660 1.745 18,525 -0.01(-0.85%)
Jul 03, 2024 1.775 1.860 1.760 1.760 7,559 +0.02(+1.15%)
Jul 02, 2024 1.770 1.790 1.710 1.740 5,800 +0.05(+2.96%)
Jul 01, 2024 1.830 1.870 1.600 1.690 21,277 -0.17(-9.14%)
Jun 28, 2024 1.910 1.913 1.820 1.860 5,393 -0.04(-2.11%)
Jun 27, 2024 2.010 2.010 1.900 1.900 10,627 -0.04(-2.06%)
Jun 26, 2024 2.030 2.030 1.880 1.940 11,525 -0.09(-4.43%)
Jun 25, 2024 2.070 2.070 1.960 2.030 11,443 +0.06(+3.05%)
Jun 24, 2024 1.960 2.060 1.960 1.970 17,583 +0.01(+0.51%)
Jun 21, 2024 1.980 1.980 1.850 1.960 33,755 +0.05(+2.62%)
Jun 20, 2024 1.840 1.940 1.835 1.910 9,997 +0.05(+2.69%)
Jun 18, 2024 1.950 2.070 1.860 1.860 39,279 +0.09(+5.08%)
Jun 17, 2024 1.800 1.900 1.680 1.770 31,282 +0.03(+1.72%)
Jun 14, 2024 1.660 1.750 1.590 1.740 47,126 +0.08(+4.82%)
Jun 13, 2024 1.650 1.740 1.650 1.660 13,413 +0.05(+3.43%)
Jun 12, 2024 1.820 1.820 1.585 1.605 68,575 -0.31(-16.41%)
Jun 11, 2024 1.970 2.081 1.900 1.920 9,763 -0.05(-2.29%)
Jun 10, 2024 1.980 2.090 1.950 1.965 12,568 +0.01(+0.27%)
Jun 07, 2024 1.960 2.050 1.950 1.960 21,830 +0.02(+1.02%)
Jun 06, 2024 2.020 2.034 1.750 1.940 31,383 -0.09(-4.43%)
Jun 05, 2024 2.130 2.130 1.920 2.030 29,387 +0.14(+7.41%)
Jun 04, 2024 2.220 2.220 1.890 1.890 60,197 -0.23(-10.85%)
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.