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

Avinger Inc (NQ: AVGR )

0.8290 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.8000 0.8330 0.7800 0.8290 31,502 +0.04(+5.07%)
Nov 21, 2024 0.7990 0.8067 0.7647 0.7890 11,380 +0.03(+4.61%)
Nov 20, 2024 0.7800 0.7800 0.7500 0.7542 15,679 -0.02(-3.18%)
Nov 19, 2024 0.7650 0.7800 0.7500 0.7790 26,546 -0.00(-0.13%)
Nov 18, 2024 0.8200 0.8200 0.7030 0.7800 27,590 -0.01(-1.27%)
Nov 15, 2024 0.8100 0.8600 0.7653 0.7900 54,057 -0.02(-2.47%)
Nov 14, 2024 0.8300 0.8442 0.8001 0.8100 13,649 -0.01(-1.22%)
Nov 13, 2024 0.8305 0.8498 0.8003 0.8200 11,368 -0.02(-2.38%)
Nov 12, 2024 0.8500 0.8500 0.8250 0.8400 32,596 -0.01(-0.59%)
Nov 11, 2024 0.8450 0.8450 0.8200 0.8450 25,884 +0.02(+1.86%)
Nov 08, 2024 0.8100 0.8400 0.7800 0.8296 114,815 +0.02(+2.29%)
Nov 07, 2024 0.8490 0.8490 0.7900 0.8110 38,779 -0.02(-2.90%)
Nov 06, 2024 0.8287 0.8500 0.8003 0.8352 60,459 -0.00(-0.43%)
Nov 05, 2024 0.7800 0.8499 0.7700 0.8388 80,083 +0.05(+6.18%)
Nov 04, 2024 0.7800 0.7900 0.7625 0.7900 42,101 +0.01(+1.28%)
Nov 01, 2024 0.8101 0.8101 0.7710 0.7800 79,454 +0.00(+0.00%)
Oct 31, 2024 0.8023 0.8230 0.7772 0.7800 62,947 -0.05(-6.02%)
Oct 30, 2024 0.8200 0.8408 0.8000 0.8300 39,825 -0.00(-0.01%)
Oct 29, 2024 0.8300 0.8500 0.8300 0.8301 93,186 +0.01(+1.23%)
Oct 28, 2024 0.8205 0.8579 0.8100 0.8200 70,939 -0.01(-1.20%)
Oct 25, 2024 0.8700 0.8700 0.8300 0.8300 59,688 -0.04(-4.09%)
Oct 24, 2024 0.8950 0.8950 0.8300 0.8654 85,642 -0.03(-3.31%)
Oct 23, 2024 0.8615 0.9000 0.8615 0.8950 41,311 -0.00(-0.33%)
Oct 22, 2024 0.9400 0.9385 0.8601 0.8980 69,196 -0.02(-1.64%)
Oct 21, 2024 0.9400 0.9500 0.7600 0.9130 125,708 -0.04(-3.89%)
Oct 18, 2024 1.010 1.010 0.9200 0.9500 71,222 -0.02(-1.97%)
Oct 17, 2024 0.9500 0.9800 0.9100 0.9691 135,965 +0.07(+7.25%)
Oct 16, 2024 0.8400 0.9280 0.8400 0.9036 262,311 +0.06(+7.39%)
Oct 15, 2024 0.8700 0.8850 0.8413 0.8414 53,055 -0.02(-2.20%)
Oct 14, 2024 0.8600 0.8977 0.8539 0.8603 24,510 +0.00(+0.40%)
Oct 11, 2024 0.8800 0.8900 0.8413 0.8569 66,368 -0.02(-2.03%)
Oct 10, 2024 0.9100 0.9125 0.8400 0.8747 70,341 -0.02(-2.16%)
Oct 09, 2024 0.9400 0.9400 0.8508 0.8940 109,427 -0.02(-2.51%)
Oct 08, 2024 0.9606 0.9894 0.8320 0.9170 178,475 -0.06(-6.43%)
Oct 07, 2024 1.010 1.010 0.9500 0.9800 133,649 -0.03(-2.97%)
Oct 04, 2024 1.100 1.150 1.010 1.010 673,015 -0.28(-21.71%)
Oct 03, 2024 1.080 1.335 1.040 1.290 1,413,925 +0.25(+24.04%)
Oct 02, 2024 0.9900 1.082 0.9751 1.040 138,612 +0.07(+7.47%)
Oct 01, 2024 0.9501 0.9900 0.9300 0.9677 98,865 +0.02(+1.86%)
Sep 30, 2024 0.9900 0.9944 0.9401 0.9500 55,795 -0.03(-3.52%)
Sep 27, 2024 0.9800 0.9900 0.9300 0.9847 59,758 +0.01(+1.52%)
Sep 26, 2024 1.000 1.010 0.9551 0.9700 40,324 -0.03(-3.00%)
Sep 25, 2024 0.9413 1.020 0.9305 1.000 55,374 +0.05(+4.91%)
Sep 24, 2024 0.9400 0.9690 0.9300 0.9532 34,724 +0.02(+2.44%)
Sep 23, 2024 0.9900 0.9993 0.9300 0.9305 97,545 -0.02(-2.59%)
Sep 20, 2024 1.010 1.030 0.9450 0.9552 163,134 -0.04(-3.99%)
Sep 19, 2024 0.9800 1.026 0.9311 0.9949 218,909 -0.02(-1.50%)
Sep 18, 2024 1.070 1.080 0.9320 1.010 925,507 -0.03(-2.88%)
Sep 17, 2024 1.430 1.430 1.030 1.040 1,841,545 -0.29(-21.81%)
Sep 16, 2024 1.200 1.580 1.180 1.330 5,403,620 +0.13(+10.38%)
Sep 13, 2024 1.200 1.230 1.190 1.205 44,520 +0.03(+2.12%)
Sep 12, 2024 1.190 1.202 1.150 1.180 20,024 +0.02(+1.72%)
Sep 11, 2024 1.140 1.194 1.140 1.160 25,054 +0.02(+1.75%)
Sep 10, 2024 1.170 1.250 1.130 1.140 52,514 -0.03(-2.56%)
Sep 09, 2024 1.000 1.190 0.9799 1.170 71,394 +0.15(+14.71%)
Sep 06, 2024 0.9800 1.025 0.9660 1.020 43,291 +0.07(+7.77%)
Sep 05, 2024 1.040 1.350 0.9000 0.9465 362,160 -0.09(-9.00%)
Sep 04, 2024 1.020 1.040 0.9800 1.040 22,402 +0.06(+6.13%)
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.