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
)
0.9949
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 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 (%)
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%)
Sep 03, 2024
1.110
1.110
0.9765
0.9800
64,973
-0.13(-11.71%)
Aug 30, 2024
1.100
1.134
1.050
1.110
16,720
+0.01(+0.91%)
Aug 29, 2024
1.100
1.150
1.080
1.100
11,163
+0.00(+0.00%)
Aug 28, 2024
1.150
1.215
1.000
1.100
110,306
-0.10(-8.33%)
Aug 27, 2024
1.220
1.240
1.180
1.200
8,884
-0.03(-2.44%)
Aug 26, 2024
1.300
1.305
1.210
1.230
31,632
-0.06(-4.65%)
Aug 23, 2024
1.260
1.290
1.210
1.290
21,816
+0.00(+0.00%)
Aug 22, 2024
1.200
1.320
1.080
1.290
202,416
+0.07(+5.74%)
Aug 21, 2024
1.120
1.360
1.060
1.220
155,561
+0.08(+7.02%)
Aug 20, 2024
1.120
1.150
1.000
1.140
329,462
-0.01(-0.44%)
Aug 19, 2024
1.180
1.220
1.107
1.145
45,705
-0.00(-0.43%)
Aug 16, 2024
1.090
1.180
1.080
1.150
11,091
+0.08(+7.48%)
Aug 15, 2024
1.130
1.130
1.060
1.070
8,747
+0.01(+0.94%)
Aug 14, 2024
1.120
1.120
1.020
1.060
24,633
-0.03(-2.75%)
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%)
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
.