Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Avinger Inc
(NQ:
AVGR
)
3.900
+0.060 (+1.56%)
Streaming Delayed Price
Updated: 3:47 PM EDT, May 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2021
375.00
393.00
360.00
372.00
7,237
-3.00(-0.80%)
Apr 29, 2021
375.00
384.00
360.00
375.00
6,421
+6.00(+1.63%)
Apr 28, 2021
363.00
372.00
345.00
369.00
6,362
+6.00(+1.65%)
Apr 27, 2021
369.00
372.00
354.00
363.00
6,986
-9.00(-2.42%)
Apr 26, 2021
363.00
381.00
348.00
372.00
11,918
+21.00(+5.98%)
Apr 23, 2021
354.00
369.00
348.00
351.00
10,755
-3.00(-0.85%)
Apr 22, 2021
384.00
405.00
339.00
354.00
32,420
-12.00(-3.28%)
Apr 21, 2021
294.00
414.00
288.00
366.00
81,149
+75.00(+25.77%)
Apr 20, 2021
324.00
330.00
282.00
291.00
18,504
-39.00(-11.82%)
Apr 19, 2021
333.00
354.00
321.00
330.00
8,283
-12.00(-3.51%)
Apr 16, 2021
357.00
357.00
318.00
342.00
16,391
-21.00(-5.79%)
Apr 15, 2021
396.00
402.00
363.00
363.00
10,570
-21.00(-5.47%)
Apr 14, 2021
387.00
417.00
384.00
384.00
8,681
-18.00(-4.48%)
Apr 13, 2021
411.00
420.00
384.00
402.00
9,550
-6.00(-1.47%)
Apr 12, 2021
444.00
447.00
405.00
408.00
11,563
-42.00(-9.33%)
Apr 09, 2021
441.00
453.00
432.00
450.00
6,169
+3.00(+0.67%)
Apr 08, 2021
465.00
468.00
441.00
447.00
7,554
+18.00(+4.20%)
Apr 07, 2021
435.00
465.00
423.00
429.00
9,481
-9.00(-2.05%)
Apr 06, 2021
453.00
453.00
435.00
438.00
8,558
-21.00(-4.58%)
Apr 05, 2021
471.00
474.00
444.00
459.00
7,020
-12.00(-2.55%)
Apr 01, 2021
471.00
471.00
456.00
471.00
5,360
+18.00(+3.97%)
Mar 31, 2021
474.00
477.00
441.00
453.00
9,350
-12.00(-2.58%)
Mar 30, 2021
432.00
465.00
411.00
465.00
9,560
+36.00(+8.39%)
Mar 29, 2021
450.00
456.00
423.00
429.00
9,716
-36.00(-7.74%)
Mar 26, 2021
477.00
477.00
441.00
465.00
9,280
-6.00(-1.27%)
Mar 25, 2021
450.00
486.00
447.00
471.00
11,203
-3.00(-0.63%)
Mar 24, 2021
531.00
531.00
468.00
474.00
16,649
-51.00(-9.71%)
Mar 23, 2021
573.00
576.00
519.00
525.00
26,666
-54.00(-9.33%)
Mar 22, 2021
531.00
591.00
519.00
579.00
77,778
+63.00(+12.21%)
Mar 19, 2021
480.00
519.00
471.00
516.00
19,285
+30.00(+6.17%)
Mar 18, 2021
501.00
510.00
474.00
486.00
11,625
-30.00(-5.81%)
Mar 17, 2021
465.00
519.00
456.00
516.00
19,183
+36.00(+7.50%)
Mar 16, 2021
498.00
507.00
468.00
480.00
16,985
-30.00(-5.88%)
Mar 15, 2021
525.00
528.00
501.00
510.00
10,678
-3.00(-0.58%)
Mar 12, 2021
477.00
519.00
468.00
513.00
20,795
-15.00(-2.84%)
Mar 11, 2021
486.00
552.00
477.00
528.00
43,975
+45.00(+9.32%)
Mar 10, 2021
480.00
495.00
456.00
483.00
27,290
+21.00(+4.55%)
Mar 09, 2021
438.00
477.00
432.00
462.00
14,283
+33.00(+7.69%)
Mar 08, 2021
435.00
471.00
417.00
429.00
17,746
-12.00(-2.72%)
Mar 05, 2021
431.10
442.50
333.00
441.00
27,645
+24.00(+5.76%)
Mar 04, 2021
483.00
489.00
399.00
417.00
26,457
-72.00(-14.72%)
Mar 03, 2021
513.00
519.00
474.00
489.00
14,832
-24.00(-4.68%)
Mar 02, 2021
522.00
546.00
504.00
513.00
20,856
+9.00(+1.79%)
Mar 01, 2021
504.00
516.00
489.00
504.00
10,399
+24.00(+5.00%)
Feb 26, 2021
501.00
510.00
465.00
480.00
15,570
-15.00(-3.03%)
Feb 25, 2021
525.00
529.50
483.00
495.00
20,900
-9.00(-1.79%)
Feb 24, 2021
504.00
558.00
498.00
504.00
22,835
+9.00(+1.82%)
Feb 23, 2021
510.00
528.00
456.00
495.00
29,526
-54.00(-9.84%)
Feb 22, 2021
564.00
585.00
540.00
549.00
20,898
-24.00(-4.19%)
Feb 19, 2021
621.00
633.48
564.00
573.00
53,576
-57.00(-9.05%)
Feb 18, 2021
714.00
801.00
621.00
630.00
409,317
+123.00(+24.26%)
Feb 17, 2021
540.00
543.00
492.00
507.00
25,652
-42.00(-7.65%)
Feb 16, 2021
570.00
573.00
510.00
549.00
22,549
+0.00(+0.00%)
Feb 12, 2021
552.00
576.00
534.00
549.00
17,319
-12.00(-2.14%)
Feb 11, 2021
600.00
600.00
525.00
561.00
40,561
-36.00(-6.03%)
Feb 10, 2021
642.00
651.00
558.00
597.00
46,144
-6.00(-1.00%)
Feb 09, 2021
612.00
660.00
570.00
603.00
62,928
+12.00(+2.03%)
Feb 08, 2021
564.00
615.00
546.00
591.00
63,676
+81.00(+15.88%)
Feb 05, 2021
492.00
549.00
471.00
510.00
48,182
+30.00(+6.25%)
Feb 04, 2021
519.00
528.00
471.00
480.00
37,025
-21.00(-4.19%)
Feb 03, 2021
468.00
510.00
459.00
501.00
41,583
+42.00(+9.15%)
Feb 02, 2021
462.00
477.00
441.00
459.00
38,791
+0.00(+0.00%)
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
.