Stock Quote

Avinger Inc (NQ: AVGR )

0.2900 USD -0.0100 (-3.33%)
Streaming Delayed Price Updated: 5:06 AM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 0.3151 0.3199 0.2912 0.2968 3,531,293 -0.01(-4.26%)
Nov 23, 2020 0.2950 0.3185 0.2850 0.3100 3,067,757 +0.02(+5.16%)
Nov 20, 2020 0.3137 0.3201 0.2800 0.2948 4,453,700 -0.01(-1.73%)
Nov 19, 2020 0.2800 0.3400 0.2800 0.3000 15,522,247 +0.02(+7.14%)
Nov 18, 2020 0.2800 0.2900 0.2700 0.2800 1,928,561 +0.00(+0.00%)
Nov 17, 2020 0.2800 0.2800 0.2600 0.2800 2,173,870 +0.01(+4.28%)
Nov 16, 2020 0.2685 0.2700 0.2625 0.2685 1,466,826 +0.00(+0.37%)
Nov 13, 2020 0.2620 0.2760 0.2550 0.2675 2,346,600 +0.01(+2.88%)
Nov 12, 2020 0.2600 0.2600 0.2500 0.2600 2,141,082 -0.00(-1.14%)
Nov 11, 2020 0.2770 0.2850 0.2530 0.2630 3,362,336 -0.01(-3.42%)
Nov 10, 2020 0.2700 0.2928 0.2580 0.2723 5,867,741 +0.01(+5.30%)
Nov 09, 2020 0.2685 0.2798 0.2531 0.2586 2,722,667 +0.01(+4.70%)
Nov 06, 2020 0.2360 0.2628 0.2351 0.2470 3,460,000 +0.01(+2.66%)
Nov 05, 2020 0.2380 0.2451 0.2301 0.2406 3,167,413 +0.01(+2.82%)
Nov 04, 2020 0.2400 0.2450 0.2300 0.2340 1,315,743 +0.00(+1.74%)
Nov 03, 2020 0.2395 0.2456 0.2300 0.2300 3,259,566 +0.01(+2.27%)
Nov 02, 2020 0.2400 0.2494 0.2139 0.2249 4,005,433 -0.01(-5.27%)
Oct 30, 2020 0.2500 0.2501 0.2350 0.2374 2,551,200 -0.01(-5.04%)
Oct 29, 2020 0.2500 0.2600 0.2400 0.2500 1,861,528 -0.00(-0.24%)
Oct 28, 2020 0.2685 0.2685 0.2423 0.2506 3,481,869 -0.02(-5.79%)
Oct 27, 2020 0.2800 0.2817 0.2621 0.2660 3,125,759 -0.01(-4.83%)
Oct 26, 2020 0.2927 0.2950 0.2780 0.2795 2,432,739 -0.01(-3.85%)
Oct 23, 2020 0.3000 0.3040 0.2900 0.2907 2,143,900 -0.01(-3.39%)
Oct 22, 2020 0.2940 0.3150 0.2940 0.3009 2,138,297 +0.00(+0.67%)
Oct 21, 2020 0.2999 0.3050 0.2901 0.2989 1,789,500 +0.00(+1.05%)
Oct 20, 2020 0.3133 0.3142 0.2901 0.2958 2,063,926 -0.01(-4.58%)
Oct 19, 2020 0.3000 0.3200 0.3000 0.3100 6,697,589 +0.01(+4.17%)
Oct 16, 2020 0.2901 0.3002 0.2900 0.2976 1,662,300 +0.00(+0.34%)
Oct 15, 2020 0.3020 0.3020 0.2910 0.2966 1,557,678 -0.00(-1.13%)
Oct 14, 2020 0.3000 0.3100 0.3000 0.3000 1,799,034 -0.00(-1.28%)
Oct 13, 2020 0.3072 0.3072 0.2775 0.3039 4,470,084 +0.00(+0.00%)
Oct 12, 2020 0.3026 0.3088 0.2983 0.3039 1,872,498 +0.00(+0.43%)
Oct 09, 2020 0.3083 0.3090 0.3000 0.3026 2,317,000 -0.00(-0.92%)
Oct 08, 2020 0.3098 0.3148 0.3050 0.3054 2,363,505 -0.00(-1.52%)
Oct 07, 2020 0.3134 0.3233 0.3051 0.3101 3,820,763 -0.01(-1.87%)
Oct 06, 2020 0.3200 0.3286 0.3156 0.3160 2,603,673 -0.01(-1.71%)
Oct 05, 2020 0.3226 0.3350 0.3170 0.3215 1,649,618 +0.00(+1.32%)
Oct 02, 2020 0.3019 0.3228 0.3010 0.3173 1,730,100 -0.01(-2.13%)
Oct 01, 2020 0.3231 0.3299 0.3222 0.3242 1,447,320 +0.00(+0.65%)
Sep 30, 2020 0.3302 0.3331 0.3205 0.3221 2,117,983 -0.01(-1.80%)
Sep 29, 2020 0.3290 0.3331 0.3176 0.3280 1,955,405 +0.00(+0.09%)
Sep 28, 2020 0.3130 0.3301 0.3105 0.3277 2,988,617 +0.01(+2.53%)
Sep 25, 2020 0.3050 0.3200 0.2860 0.3196 3,419,300 +0.02(+5.48%)
Sep 24, 2020 0.2900 0.3100 0.2605 0.3030 6,540,430 +0.01(+4.12%)
Sep 23, 2020 0.3200 0.3295 0.2910 0.2910 6,610,179 -0.03(-8.46%)
Sep 22, 2020 0.3339 0.3350 0.3155 0.3179 6,087,298 -0.01(-4.22%)
Sep 21, 2020 0.3320 0.3450 0.3250 0.3319 3,998,268 -0.02(-5.06%)
Sep 18, 2020 0.3500 0.3551 0.3373 0.3496 4,822,400 +0.00(+1.33%)
Sep 17, 2020 0.3740 0.3740 0.3417 0.3450 6,671,654 -0.03(-8.24%)
Sep 16, 2020 0.3447 0.3980 0.3403 0.3760 14,675,612 +0.03(+8.76%)
Sep 15, 2020 0.3300 0.3645 0.3201 0.3457 12,852,063 +0.01(+1.68%)
Sep 14, 2020 0.3400 0.3500 0.3200 0.3400 15,367,241 -0.03(-6.87%)
Sep 11, 2020 0.5550 0.5800 0.3630 0.3651 91,553,000 -0.05(-12.00%)
Sep 10, 2020 0.4027 0.4244 0.4012 0.4149 3,950,520 -0.01(-3.29%)
Sep 09, 2020 0.4162 0.4290 0.3960 0.4290 3,859,941 +0.02(+4.63%)
Sep 08, 2020 0.4000 0.4700 0.3900 0.4100 6,979,282 -0.01(-2.38%)
Sep 04, 2020 0.4000 0.4200 0.3818 0.4200 6,147,600 -0.01(-2.26%)
Sep 03, 2020 0.4080 0.4297 0.3670 0.4297 15,870,595 -0.03(-6.59%)
Sep 02, 2020 0.4694 0.4724 0.4500 0.4600 7,181,161 -0.01(-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.