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 (%)
May 29, 2020 116.37 117.00 105.00 111.60 11,369 -9.00(-7.46%)
May 28, 2020 97.50 125.07 96.36 120.60 30,201 +23.10(+23.69%)
May 27, 2020 99.54 99.60 93.60 97.50 3,649 -3.75(-3.70%)
May 26, 2020 99.00 101.40 96.75 101.25 5,505 -1.05(-1.03%)
May 22, 2020 107.85 107.85 97.50 102.30 6,532 -5.40(-5.01%)
May 21, 2020 105.00 116.97 99.45 107.70 16,685 +4.20(+4.06%)
May 20, 2020 96.30 106.50 93.00 103.50 19,189 +13.50(+15.00%)
May 19, 2020 90.00 93.00 87.00 90.00 4,413 -1.02(-1.12%)
May 18, 2020 93.00 93.00 86.25 91.02 6,850 +3.81(+4.37%)
May 15, 2020 87.00 90.75 81.00 87.21 5,283 +0.60(+0.69%)
May 14, 2020 83.97 90.00 76.08 86.61 10,170 -6.09(-6.57%)
May 13, 2020 94.50 95.49 84.00 92.70 13,127 -0.72(-0.77%)
May 12, 2020 98.01 98.01 88.53 93.42 10,423 -3.75(-3.86%)
May 11, 2020 100.44 102.90 96.90 97.17 8,169 -2.49(-2.50%)
May 08, 2020 96.00 102.99 94.80 99.66 12,536 +5.16(+5.46%)
May 07, 2020 95.22 98.13 90.06 94.50 9,782 +1.50(+1.61%)
May 06, 2020 87.00 96.00 84.00 93.00 15,124 +4.95(+5.62%)
May 05, 2020 87.60 88.80 84.00 88.05 11,991 -0.15(-0.17%)
May 04, 2020 89.70 90.00 82.50 88.20 13,162 +0.90(+1.03%)
May 01, 2020 87.30 89.19 84.00 87.30 15,217 +3.90(+4.68%)
Apr 30, 2020 81.90 85.50 78.00 83.40 14,999 -0.60(-0.71%)
Apr 29, 2020 85.47 90.00 81.90 84.00 26,037 -3.00(-3.45%)
Apr 28, 2020 72.00 93.00 72.00 87.00 80,557 -15.60(-15.20%)
Apr 27, 2020 125.67 125.67 96.96 102.60 7,690 -8.34(-7.52%)
Apr 24, 2020 123.60 126.00 108.00 110.94 2,339 -12.06(-9.80%)
Apr 23, 2020 120.00 123.00 117.00 123.00 1,195 +6.00(+5.13%)
Apr 22, 2020 120.00 123.00 114.00 117.00 658 -1.50(-1.27%)
Apr 21, 2020 126.00 126.00 116.40 118.50 909 -1.50(-1.25%)
Apr 20, 2020 123.00 132.00 117.00 120.00 659 -3.66(-2.96%)
Apr 17, 2020 135.00 135.00 117.03 123.66 1,692 -13.86(-10.08%)
Apr 16, 2020 128.97 141.00 127.50 137.52 782 +8.58(+6.65%)
Apr 15, 2020 123.00 128.97 120.00 128.94 917 +8.88(+7.40%)
Apr 14, 2020 120.00 123.00 114.30 120.06 871 -2.94(-2.39%)
Apr 13, 2020 129.00 129.00 117.00 123.00 668 -1.50(-1.20%)
Apr 09, 2020 129.00 129.00 118.53 124.50 1,496 -7.50(-5.68%)
Apr 08, 2020 153.00 156.00 123.00 132.00 3,305 -20.58(-13.49%)
Apr 07, 2020 150.00 158.97 147.00 152.58 328 +5.58(+3.80%)
Apr 06, 2020 150.00 164.04 137.64 147.00 1,125 +7.68(+5.51%)
Apr 03, 2020 168.00 168.00 139.32 139.32 1,415 +4.86(+3.61%)
Apr 02, 2020 129.81 139.77 129.81 134.46 1,122 +9.06(+7.22%)
Apr 01, 2020 131.22 139.50 123.03 125.40 198 +0.90(+0.72%)
Mar 31, 2020 137.70 140.19 123.03 124.50 454 -7.11(-5.40%)
Mar 30, 2020 129.00 144.00 126.03 131.61 434 -6.39(-4.63%)
Mar 27, 2020 150.00 150.00 135.00 138.00 390 -4.59(-3.22%)
Mar 26, 2020 153.18 157.92 129.36 142.59 1,111 +4.59(+3.33%)
Mar 25, 2020 126.00 150.00 120.00 138.00 1,134 +15.30(+12.47%)
Mar 24, 2020 120.00 123.00 111.00 122.70 493 +8.70(+7.63%)
Mar 23, 2020 120.00 120.00 108.00 114.00 273 -1.50(-1.30%)
Mar 20, 2020 105.60 120.00 99.03 115.50 594 +10.20(+9.69%)
Mar 19, 2020 99.00 117.99 93.00 105.30 908 +9.30(+9.69%)
Mar 18, 2020 120.00 123.00 93.00 96.00 761 -21.03(-17.97%)
Mar 17, 2020 123.00 123.00 112.32 117.03 453 -5.97(-4.85%)
Mar 16, 2020 111.00 126.00 96.00 123.00 544 +8.73(+7.64%)
Mar 13, 2020 123.00 125.85 111.00 114.27 448 +3.06(+2.75%)
Mar 12, 2020 98.10 135.93 94.65 111.21 1,392 -16.80(-13.12%)
Mar 11, 2020 135.00 137.94 120.15 128.01 819 -9.99(-7.24%)
Mar 10, 2020 150.00 153.00 135.00 138.00 595 -1.20(-0.86%)
Mar 09, 2020 156.00 159.90 135.15 139.20 1,833 -21.00(-13.11%)
Mar 06, 2020 186.00 191.97 155.10 160.20 1,597 -40.80(-20.30%)
Mar 05, 2020 174.00 201.00 165.00 201.00 1,406 +27.00(+15.52%)
Mar 04, 2020 186.00 186.00 159.00 174.00 752 +0.12(+0.07%)
Mar 03, 2020 182.40 189.00 168.24 173.88 720 -0.78(-0.45%)
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.