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 )

3.920 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
Mar 31, 2022 58.80 58.80 54.00 54.45 8,606 -3.45(-5.96%)
Mar 30, 2022 52.20 58.20 51.45 57.90 10,648 +5.40(+10.29%)
Mar 29, 2022 49.05 52.80 49.05 52.50 7,691 +3.30(+6.71%)
Mar 28, 2022 51.00 51.60 47.85 49.20 22,184 -1.95(-3.81%)
Mar 25, 2022 53.25 55.05 49.95 51.15 26,596 -2.85(-5.28%)
Mar 24, 2022 55.05 58.05 53.40 54.00 12,583 -1.80(-3.23%)
Mar 23, 2022 59.70 59.70 54.15 55.80 9,635 -1.80(-3.13%)
Mar 22, 2022 60.00 62.62 57.32 57.60 15,707 -2.40(-4.00%)
Mar 21, 2022 61.50 63.00 55.80 60.00 21,595 +0.15(+0.25%)
Mar 18, 2022 53.25 61.35 53.25 59.85 30,781 +6.90(+13.03%)
Mar 17, 2022 50.40 54.00 49.95 52.95 10,274 +2.25(+4.44%)
Mar 16, 2022 44.85 55.50 43.65 50.70 83,125 +5.25(+11.55%)
Mar 15, 2022 54.45 54.45 42.00 45.45 86,013 -8.55(-15.83%)
Mar 14, 2022 66.00 67.47 51.00 54.00 22,408 -19.26(-26.29%)
Mar 11, 2022 78.00 79.80 67.53 73.26 3,503 -1.92(-2.55%)
Mar 10, 2022 84.00 85.35 75.03 75.18 4,262 -5.82(-7.19%)
Mar 09, 2022 84.00 83.97 75.18 81.00 2,718 +0.51(+0.63%)
Mar 08, 2022 72.00 81.00 72.00 80.49 4,678 +5.73(+7.66%)
Mar 07, 2022 78.00 83.19 74.76 74.76 6,327 -6.27(-7.74%)
Mar 04, 2022 97.47 97.47 78.90 81.03 5,212 -2.97(-3.54%)
Mar 03, 2022 93.00 93.00 82.17 84.00 4,786 -9.90(-10.54%)
Mar 02, 2022 102.00 102.75 85.50 93.90 7,197 -6.18(-6.18%)
Mar 01, 2022 83.25 104.91 79.77 100.08 31,819 +22.08(+28.31%)
Feb 28, 2022 75.00 78.03 71.97 78.00 7,961 +9.00(+13.04%)
Feb 25, 2022 72.45 69.72 66.30 69.00 4,152 -0.45(-0.65%)
Feb 24, 2022 66.00 70.02 64.50 69.45 4,888 +0.45(+0.65%)
Feb 23, 2022 72.00 70.77 69.00 69.00 1,848 -1.02(-1.46%)
Feb 22, 2022 76.20 76.20 66.00 70.02 5,144 -5.19(-6.90%)
Feb 18, 2022 75.21 0 +2.25(+3.08%)
Feb 17, 2022 78.00 78.45 72.00 72.96 6,827 -6.09(-7.70%)
Feb 16, 2022 84.00 82.68 76.50 79.05 1,679 +0.30(+0.38%)
Feb 15, 2022 79.95 80.97 77.34 78.75 3,036 +2.22(+2.90%)
Feb 14, 2022 83.79 86.40 75.33 76.53 4,278 -4.11(-5.10%)
Feb 11, 2022 83.37 86.70 78.72 80.64 8,406 -2.73(-3.27%)
Feb 10, 2022 85.50 86.97 83.31 83.37 4,872 -3.93(-4.50%)
Feb 09, 2022 89.40 89.40 85.86 87.30 2,942 +1.23(+1.43%)
Feb 08, 2022 90.00 90.00 85.50 86.07 2,357 -3.21(-3.60%)
Feb 07, 2022 88.68 95.97 86.40 89.28 2,280 +0.60(+0.68%)
Feb 04, 2022 87.00 90.00 85.53 88.68 2,350 +0.99(+1.13%)
Feb 03, 2022 91.56 87.69 1,981 -4.11(-4.48%)
Feb 02, 2022 99.00 99.00 91.65 91.80 1,643 -4.23(-4.40%)
Feb 01, 2022 96.27 100.20 90.60 96.03 2,476 -0.54(-0.56%)
Jan 31, 2022 87.00 96.99 96.57 5,372 +11.73(+13.83%)
Jan 28, 2022 84.00 86.97 78.06 84.84 2,849 +2.94(+3.59%)
Jan 27, 2022 89.73 91.14 81.60 81.90 2,697 -6.60(-7.46%)
Jan 26, 2022 93.00 96.00 88.50 88.50 5,165 +0.03(+0.03%)
Jan 25, 2022 84.00 90.06 81.63 88.47 4,858 +5.37(+6.46%)
Jan 24, 2022 78.00 84.00 73.92 83.10 8,407 -1.26(-1.49%)
Jan 21, 2022 92.16 92.16 81.90 84.36 6,773 -5.04(-5.64%)
Jan 20, 2022 91.80 95.97 88.77 89.40 4,419 -2.43(-2.65%)
Jan 19, 2022 97.20 98.97 90.30 91.83 4,970 -4.38(-4.55%)
Jan 18, 2022 94.62 103.50 94.62 96.21 9,436 +2.64(+2.82%)
Jan 14, 2022 93.57 0 -0.54(-0.57%)
Jan 13, 2022 108.00 108.27 94.05 94.11 19,685 -13.02(-12.15%)
Jan 12, 2022 111.00 112.50 105.00 107.13 43,343 -36.99(-25.67%)
Jan 11, 2022 156.00 162.90 141.03 144.12 8,375 -2.88(-1.96%)
Jan 10, 2022 141.30 172.68 141.30 147.00 28,969 +9.00(+6.52%)
Jan 07, 2022 139.50 142.50 135.30 138.00 1,459 -1.89(-1.35%)
Jan 06, 2022 135.84 145.98 135.00 139.89 1,873 -0.72(-0.51%)
Jan 05, 2022 150.00 151.65 138.03 140.61 2,486 -11.04(-7.28%)
Jan 04, 2022 159.12 159.12 147.00 151.65 1,296 -1.32(-0.86%)
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.