Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Avinger Inc (NQ: AVGR )

2.951 +0.011 (+0.37%)
Streaming Delayed Price Updated: 10:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 132.03 132.03 132.03 129,569 -9.72(-6.86%)
Dec 30, 2020 124.50 158.67 120.00 141.75 129,569 +25.65(+22.09%)
Dec 29, 2020 123.00 127.95 108.24 116.10 64,763 -13.29(-10.27%)
Dec 28, 2020 145.53 145.80 126.00 129.39 81,117 -14.58(-10.13%)
Dec 24, 2020 183.00 231.00 137.25 143.97 765,283 +40.14(+38.66%)
Dec 23, 2020 101.40 116.07 96.36 103.83 124,465 +12.48(+13.66%)
Dec 22, 2020 87.30 96.69 84.33 91.35 51,878 +4.05(+4.64%)
Dec 21, 2020 84.06 88.23 84.00 87.30 10,761 +0.39(+0.45%)
Dec 18, 2020 90.00 90.00 85.62 86.91 9,076 -1.59(-1.80%)
Dec 17, 2020 88.80 90.09 85.62 88.50 10,093 +1.50(+1.72%)
Dec 16, 2020 87.00 90.00 87.00 87.00 5,537 -0.30(-0.34%)
Dec 15, 2020 88.14 89.97 86.76 87.30 7,569 -0.90(-1.02%)
Dec 14, 2020 90.00 92.55 86.25 88.20 14,768 -2.52(-2.78%)
Dec 11, 2020 96.00 98.22 90.18 90.72 23,491 +0.72(+0.80%)
Dec 10, 2020 90.00 93.00 90.00 90.00 8,208 -1.50(-1.64%)
Dec 09, 2020 95.25 96.00 90.00 91.50 14,275 -4.50(-4.69%)
Dec 08, 2020 96.00 101.61 95.16 96.00 10,446 -0.42(-0.44%)
Dec 07, 2020 100.50 102.00 94.50 96.42 16,321 -4.74(-4.69%)
Dec 04, 2020 114.00 118.35 98.91 101.16 80,000 +4.32(+4.46%)
Dec 03, 2020 99.06 99.90 94.89 96.84 16,760 +0.84(+0.88%)
Dec 02, 2020 87.00 105.00 87.00 96.00 42,543 +6.00(+6.67%)
Dec 01, 2020 90.00 96.00 87.00 90.00 31,874 +2.10(+2.39%)
Nov 30, 2020 82.80 88.92 81.00 87.90 15,558 +2.40(+2.81%)
Nov 27, 2020 84.90 87.75 82.50 85.50 9,300 -0.78(-0.90%)
Nov 25, 2020 92.70 92.70 84.30 86.28 11,354 -2.76(-3.10%)
Nov 24, 2020 94.53 95.97 87.36 89.04 11,770 -3.96(-4.26%)
Nov 23, 2020 88.50 95.55 85.50 93.00 10,225 +4.56(+5.16%)
Nov 20, 2020 94.11 96.03 84.00 88.44 14,845 -1.56(-1.73%)
Nov 19, 2020 84.00 102.00 84.00 90.00 51,740 +6.00(+7.14%)
Nov 18, 2020 84.00 87.00 81.00 84.00 6,428 +0.00(+0.00%)
Nov 17, 2020 84.00 84.00 78.00 84.00 7,246 +3.45(+4.28%)
Nov 16, 2020 80.55 81.00 78.75 80.55 4,889 +0.30(+0.37%)
Nov 13, 2020 78.60 82.80 76.50 80.25 7,822 +2.25(+2.88%)
Nov 12, 2020 78.00 78.00 75.00 78.00 7,136 -0.90(-1.14%)
Nov 11, 2020 83.10 85.50 75.90 78.90 11,207 -2.79(-3.42%)
Nov 10, 2020 81.00 87.84 77.40 81.69 19,559 +4.11(+5.30%)
Nov 09, 2020 80.55 83.94 75.93 77.58 9,075 +3.48(+4.70%)
Nov 06, 2020 70.80 78.84 70.53 74.10 11,533 +1.92(+2.66%)
Nov 05, 2020 71.40 73.53 69.03 72.18 10,554 +1.98(+2.82%)
Nov 04, 2020 72.00 73.50 69.00 70.20 4,385 +1.20(+1.74%)
Nov 03, 2020 71.85 73.68 69.00 69.00 10,865 +1.53(+2.27%)
Nov 02, 2020 72.00 74.82 64.17 67.47 13,351 -3.75(-5.27%)
Oct 30, 2020 75.00 75.03 70.50 71.22 8,504 -3.78(-5.04%)
Oct 29, 2020 75.00 78.00 72.00 75.00 6,205 -0.18(-0.24%)
Oct 28, 2020 80.55 80.55 72.69 75.18 11,606 -4.62(-5.79%)
Oct 27, 2020 84.00 84.51 78.63 79.80 10,419 -4.05(-4.83%)
Oct 26, 2020 87.81 88.50 83.40 83.85 8,109 -3.36(-3.85%)
Oct 23, 2020 90.00 91.20 87.00 87.21 7,146 -3.06(-3.39%)
Oct 22, 2020 88.20 94.50 88.20 90.27 7,127 +0.60(+0.67%)
Oct 21, 2020 89.97 91.50 87.03 89.67 5,965 +0.93(+1.05%)
Oct 20, 2020 93.99 94.26 87.03 88.74 6,879 -4.26(-4.58%)
Oct 19, 2020 90.00 96.00 90.00 93.00 22,325 +3.72(+4.17%)
Oct 16, 2020 87.03 90.06 87.00 89.28 5,541 +0.30(+0.34%)
Oct 15, 2020 90.60 90.60 87.30 88.98 5,192 -1.02(-1.13%)
Oct 14, 2020 90.00 93.00 90.00 90.00 5,996 -1.17(-1.28%)
Oct 13, 2020 92.16 92.16 83.25 91.17 14,900 +0.00(+0.00%)
Oct 12, 2020 90.78 92.64 89.49 91.17 6,241 +0.39(+0.43%)
Oct 09, 2020 92.49 92.70 90.00 90.78 7,723 -0.84(-0.92%)
Oct 08, 2020 92.94 94.44 91.50 91.62 7,878 -1.41(-1.52%)
Oct 07, 2020 94.02 96.99 91.53 93.03 12,735 -1.77(-1.87%)
Oct 06, 2020 96.00 98.58 94.68 94.80 8,678 -1.65(-1.71%)
Oct 05, 2020 96.78 100.50 95.10 96.45 5,498 +1.26(+1.32%)
Oct 02, 2020 90.57 96.84 90.30 95.19 5,767 -2.07(-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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.