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
)
3.740
UNCHANGED
Streaming Delayed Price
Updated: 3:17 PM EDT, Apr 30, 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 (%)
Feb 29, 2024
3.710
4.000
3.604
3.670
16,124
+0.01(+0.27%)
Feb 28, 2024
3.750
3.750
3.534
3.660
6,249
+0.13(+3.68%)
Feb 27, 2024
3.334
3.740
3.334
3.530
10,034
+0.08(+2.32%)
Feb 26, 2024
3.490
3.580
3.420
3.450
30,267
+0.03(+0.88%)
Feb 23, 2024
3.650
3.760
3.420
3.420
27,992
-0.14(-3.93%)
Feb 22, 2024
4.220
4.370
3.530
3.560
76,718
-0.69(-16.24%)
Feb 21, 2024
4.250
4.920
4.030
4.250
213,830
-1.20(-22.00%)
Feb 20, 2024
2.890
5.450
2.800
5.449
453,841
+2.47(+83.15%)
Feb 16, 2024
3.020
3.090
2.870
2.975
7,865
-0.02(-0.83%)
Feb 15, 2024
3.060
3.060
2.895
3.000
3,461
+0.04(+1.35%)
Feb 14, 2024
2.910
3.100
2.910
2.960
2,304
+0.01(+0.34%)
Feb 13, 2024
2.880
3.200
2.880
2.950
33,699
-0.03(-0.87%)
Feb 12, 2024
2.830
2.976
2.812
2.976
16,736
+0.18(+6.51%)
Feb 09, 2024
2.800
2.840
2.790
2.794
9,549
+0.08(+3.10%)
Feb 08, 2024
2.610
2.780
2.610
2.710
2,320
+0.04(+1.69%)
Feb 07, 2024
2.695
2.755
2.620
2.665
8,875
-0.02(-0.93%)
Feb 06, 2024
2.500
2.880
2.500
2.690
3,797
+0.11(+4.08%)
Feb 05, 2024
2.500
2.590
2.500
2.585
12,613
-0.02(-0.59%)
Feb 02, 2024
2.620
2.660
2.570
2.600
8,220
-0.09(-3.35%)
Feb 01, 2024
2.810
2.900
2.628
2.690
32,553
-0.11(-3.93%)
Jan 31, 2024
2.880
2.934
2.750
2.800
25,344
-0.10(-3.45%)
Jan 30, 2024
2.940
2.950
2.880
2.900
5,315
-0.05(-1.69%)
Jan 29, 2024
2.900
2.950
2.880
2.950
4,557
+0.08(+2.78%)
Jan 26, 2024
2.871
2.927
2.770
2.870
10,800
-0.03(-1.03%)
Jan 25, 2024
2.780
2.900
2.770
2.900
4,757
+0.12(+4.31%)
Jan 24, 2024
2.809
3.090
2.770
2.780
54,159
-0.05(-1.76%)
Jan 23, 2024
2.970
2.970
2.703
2.830
4,655
+0.00(+0.00%)
Jan 22, 2024
2.650
2.830
2.650
2.830
2,543
+0.07(+2.54%)
Jan 19, 2024
2.860
2.860
2.650
2.760
4,136
+0.03(+1.28%)
Jan 18, 2024
2.860
2.872
2.626
2.725
7,719
-0.04(-1.62%)
Jan 17, 2024
2.840
2.840
2.590
2.770
14,813
+0.07(+2.59%)
Jan 16, 2024
2.810
2.889
2.700
2.700
16,879
-0.22(-7.53%)
Jan 12, 2024
3.000
3.035
2.866
2.920
24,062
-0.01(-0.34%)
Jan 11, 2024
3.020
3.020
2.904
2.930
6,204
-0.11(-3.62%)
Jan 10, 2024
3.120
3.120
2.910
3.040
15,574
-0.05(-1.62%)
Jan 09, 2024
3.050
3.150
2.990
3.090
21,696
+0.03(+0.85%)
Jan 08, 2024
2.850
3.242
2.830
3.064
61,838
+0.28(+10.22%)
Jan 05, 2024
2.850
2.850
2.765
2.780
9,559
+0.08(+2.96%)
Jan 04, 2024
2.689
2.820
2.689
2.700
3,928
-0.09(-3.23%)
Jan 03, 2024
2.860
2.870
2.680
2.790
16,060
-0.10(-3.63%)
Jan 02, 2024
2.640
2.904
2.640
2.895
4,808
+0.19(+6.83%)
Dec 29, 2023
2.850
2.960
2.639
2.710
28,473
-0.20(-6.87%)
Dec 28, 2023
2.920
3.025
2.821
2.910
21,522
+0.04(+1.39%)
Dec 27, 2023
2.820
2.870
2.777
2.870
19,056
+0.03(+1.06%)
Dec 26, 2023
2.700
2.859
2.700
2.840
15,608
+0.09(+3.27%)
Dec 22, 2023
2.560
2.750
2.547
2.750
18,887
+0.14(+5.36%)
Dec 21, 2023
2.680
2.809
2.600
2.610
19,434
-0.10(-3.71%)
Dec 20, 2023
2.790
2.840
2.610
2.711
31,864
+0.01(+0.39%)
Dec 19, 2023
2.710
2.780
2.650
2.700
15,253
-0.02(-0.84%)
Dec 18, 2023
3.130
3.130
2.655
2.723
28,964
-0.13(-4.46%)
Dec 15, 2023
3.030
3.110
2.850
2.850
12,568
-0.17(-5.63%)
Dec 14, 2023
3.090
3.110
3.010
3.020
8,545
+0.04(+1.34%)
Dec 13, 2023
3.060
3.090
2.870
2.980
8,213
-0.13(-4.03%)
Dec 12, 2023
3.210
3.300
3.020
3.105
11,563
-0.08(-2.66%)
Dec 11, 2023
3.060
3.261
3.000
3.190
3,402
+0.03(+0.95%)
Dec 08, 2023
3.000
3.190
2.990
3.160
3,185
+0.11(+3.61%)
Dec 07, 2023
3.030
3.240
3.030
3.050
21,967
-0.11(-3.48%)
Dec 06, 2023
3.150
3.340
3.150
3.160
10,906
-0.05(-1.56%)
Dec 05, 2023
3.600
3.600
3.170
3.210
17,770
-0.18(-5.31%)
Dec 04, 2023
2.950
3.490
2.840
3.390
117,770
+0.48(+16.49%)
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
.