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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avinger Inc (NQ: AVGR )

3.730 -0.200 (-5.08%)
Streaming Delayed Price Updated: 2:46 PM EDT, Apr 26, 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 (%)
Feb 28, 2020 162.00 186.00 153.90 183.09 1,181 +27.09(+17.37%)
Feb 27, 2020 171.00 171.00 150.00 156.00 1,379 -18.00(-10.34%)
Feb 26, 2020 182.70 187.62 156.69 174.00 1,117 -7.14(-3.94%)
Feb 25, 2020 192.24 195.00 180.00 181.14 1,279 -12.81(-6.60%)
Feb 24, 2020 192.36 204.00 186.30 193.95 726 -7.05(-3.51%)
Feb 21, 2020 192.00 201.63 191.52 201.00 925 +9.00(+4.69%)
Feb 20, 2020 195.00 195.00 186.00 192.00 665 -3.60(-1.84%)
Feb 19, 2020 185.88 198.00 183.00 195.60 678 +11.70(+6.36%)
Feb 18, 2020 183.78 188.85 180.00 183.90 891 -1.80(-0.97%)
Feb 14, 2020 183.00 189.00 183.00 185.70 400 +2.70(+1.48%)
Feb 13, 2020 196.50 197.04 180.00 183.00 1,541 -7.80(-4.09%)
Feb 12, 2020 194.85 207.00 189.00 190.80 1,691 -1.11(-0.58%)
Feb 11, 2020 185.73 193.50 183.00 191.91 1,400 +3.36(+1.78%)
Feb 10, 2020 189.00 189.00 180.57 188.55 780 +8.55(+4.75%)
Feb 07, 2020 183.00 186.39 180.00 180.00 1,145 -3.00(-1.64%)
Feb 06, 2020 185.10 185.10 180.00 183.00 612 +0.90(+0.49%)
Feb 05, 2020 184.41 188.67 180.00 182.10 1,321 -0.75(-0.41%)
Feb 04, 2020 188.40 190.44 179.25 182.85 1,879 -4.65(-2.48%)
Feb 03, 2020 186.00 193.50 180.06 187.50 1,700 +4.50(+2.46%)
Jan 31, 2020 180.00 184.05 177.00 183.00 1,510 +0.00(+0.00%)
Jan 30, 2020 192.00 195.00 180.00 183.00 3,168 -6.87(-3.62%)
Jan 29, 2020 202.50 204.00 189.00 189.87 14,498 -70.14(-26.98%)
Jan 28, 2020 271.80 278.97 249.00 260.01 1,246 -3.99(-1.51%)
Jan 27, 2020 285.00 300.00 261.00 264.00 1,830 -36.00(-12.00%)
Jan 24, 2020 315.00 338.88 300.00 300.00 628 -21.00(-6.54%)
Jan 23, 2020 342.00 342.00 306.00 321.00 677 -15.00(-4.46%)
Jan 22, 2020 363.00 363.00 336.00 336.00 449 -27.00(-7.44%)
Jan 21, 2020 342.00 378.00 342.00 363.00 911 +21.00(+6.14%)
Jan 17, 2020 321.00 357.00 321.00 342.00 442 +21.00(+6.54%)
Jan 16, 2020 324.00 327.00 309.00 321.00 530 +6.00(+1.90%)
Jan 15, 2020 318.00 323.40 315.00 315.00 728 -9.00(-2.78%)
Jan 14, 2020 321.00 345.00 312.00 324.00 1,456 -30.00(-8.47%)
Jan 13, 2020 354.00 369.00 348.00 354.00 892 -6.00(-1.67%)
Jan 10, 2020 369.00 380.37 358.50 360.00 319 -15.00(-4.00%)
Jan 09, 2020 381.00 396.09 366.03 375.00 445 +0.00(+0.00%)
Jan 08, 2020 366.00 387.00 363.00 375.00 236 +9.00(+2.46%)
Jan 07, 2020 366.00 381.00 357.03 366.00 226 +0.00(+0.00%)
Jan 06, 2020 354.00 369.00 351.96 366.00 340 +15.00(+4.27%)
Jan 03, 2020 357.00 357.00 345.00 351.00 171 -6.00(-1.68%)
Jan 02, 2020 351.00 366.00 333.00 357.00 454 +15.00(+4.39%)
Dec 31, 2019 339.00 363.00 339.00 342.00 370 +3.00(+0.88%)
Dec 30, 2019 345.00 345.00 339.00 339.00 389 -3.00(-0.88%)
Dec 27, 2019 363.00 374.97 318.00 342.00 1,043 -30.00(-8.06%)
Dec 26, 2019 390.00 390.00 357.00 372.00 444 -6.00(-1.59%)
Dec 24, 2019 393.00 396.00 363.00 378.00 276 -13.77(-3.51%)
Dec 23, 2019 387.00 397.74 378.00 391.77 252 +4.77(+1.23%)
Dec 20, 2019 360.00 387.00 360.00 387.00 338 +24.00(+6.61%)
Dec 19, 2019 369.00 390.00 351.00 363.00 181 -15.00(-3.97%)
Dec 18, 2019 372.00 387.00 345.00 378.00 445 +18.00(+5.00%)
Dec 17, 2019 351.00 384.00 348.00 360.00 533 +9.00(+2.56%)
Dec 16, 2019 366.00 375.00 339.00 351.00 824 -27.00(-7.14%)
Dec 13, 2019 381.00 386.46 360.00 378.00 219 -9.00(-2.33%)
Dec 12, 2019 396.00 408.00 366.00 387.00 564 -9.00(-2.27%)
Dec 11, 2019 399.00 401.97 384.00 396.00 224 -7.50(-1.86%)
Dec 10, 2019 402.00 420.00 378.00 403.50 492 -16.50(-3.93%)
Dec 09, 2019 432.00 432.00 399.00 420.00 482 -6.00(-1.41%)
Dec 06, 2019 420.00 444.00 411.00 426.00 377 -3.00(-0.70%)
Dec 05, 2019 450.00 453.00 423.00 429.00 374 -21.00(-4.67%)
Dec 04, 2019 402.00 462.00 399.00 450.00 769 +48.00(+11.94%)
Dec 03, 2019 399.00 414.00 396.00 402.00 415 -21.00(-4.96%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.