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 )

3.856 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 9, 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 (%)
Jun 30, 2023 11.10 11.10 10.35 10.95 3,299 -0.15(-1.35%)
Jun 29, 2023 10.65 11.10 10.50 11.10 3,480 +0.66(+6.35%)
Jun 28, 2023 10.50 10.80 10.20 10.44 2,013 -0.19(-1.81%)
Jun 27, 2023 10.42 11.10 10.35 10.63 5,721 +0.46(+4.50%)
Jun 26, 2023 10.80 11.10 9.601 10.17 11,519 -0.21(-1.99%)
Jun 23, 2023 10.35 10.49 9.900 10.38 5,241 +0.33(+3.27%)
Jun 22, 2023 9.450 10.50 9.453 10.05 6,933 +0.41(+4.25%)
Jun 21, 2023 9.307 9.750 9.300 9.640 4,729 +0.31(+3.36%)
Jun 20, 2023 9.300 9.750 9.000 9.327 3,099 +0.48(+5.39%)
Jun 16, 2023 9.000 9.938 8.850 8.850 3,985 -0.15(-1.67%)
Jun 15, 2023 8.850 9.000 8.625 9.000 3,994 +0.11(+1.27%)
Jun 14, 2023 8.700 9.000 8.627 8.887 2,387 +0.19(+2.24%)
Jun 13, 2023 8.850 8.873 8.550 8.693 1,988 +0.14(+1.67%)
Jun 12, 2023 8.232 8.848 8.115 8.550 2,186 +0.08(+0.90%)
Jun 09, 2023 8.637 8.637 7.880 8.473 1,770 -0.08(-0.88%)
Jun 08, 2023 8.700 8.700 8.265 8.549 1,143 -0.00(-0.02%)
Jun 07, 2023 8.850 8.998 7.650 8.550 17,749 -0.42(-4.68%)
Jun 06, 2023 8.985 8.985 8.552 8.970 1,320 +0.12(+1.36%)
Jun 05, 2023 8.250 8.998 8.250 8.850 3,379 +0.63(+7.66%)
Jun 02, 2023 7.950 8.415 7.950 8.220 1,696 +0.41(+5.28%)
Jun 01, 2023 8.172 8.172 7.800 7.808 3,838 -0.32(-3.91%)
May 31, 2023 8.700 8.700 7.950 8.126 818 -0.30(-3.54%)
May 30, 2023 8.700 8.640 7.952 8.424 1,427 -0.07(-0.78%)
May 26, 2023 8.550 8.976 8.414 8.490 2,449 -0.32(-3.59%)
May 25, 2023 9.300 9.300 8.777 8.806 2,120 -0.34(-3.75%)
May 24, 2023 8.850 9.277 8.701 9.150 1,396 +0.30(+3.37%)
May 23, 2023 9.300 9.300 8.475 8.851 5,312 -0.37(-4.05%)
May 22, 2023 8.478 9.299 7.808 9.225 2,222 +0.23(+2.52%)
May 19, 2023 8.850 8.998 8.701 8.998 4,132 +0.30(+3.43%)
May 18, 2023 8.700 8.925 8.400 8.700 4,624 +0.15(+1.75%)
May 17, 2023 7.950 8.550 7.950 8.550 6,103 +0.60(+7.57%)
May 16, 2023 7.500 8.248 7.449 7.949 7,764 +0.45(+6.02%)
May 15, 2023 7.279 7.500 7.279 7.497 1,710 +0.07(+0.97%)
May 12, 2023 7.463 7.500 7.200 7.425 2,594 +0.08(+1.02%)
May 11, 2023 7.566 7.723 7.233 7.350 3,941 -0.45(-5.77%)
May 10, 2023 7.200 7.853 6.930 7.800 8,531 +0.54(+7.42%)
May 09, 2023 7.279 7.319 6.782 7.261 2,768 -0.01(-0.19%)
May 08, 2023 7.500 7.500 6.766 7.275 4,884 +0.19(+2.69%)
May 05, 2023 6.900 7.350 6.780 7.085 8,544 +0.28(+4.05%)
May 04, 2023 6.525 6.840 6.452 6.809 3,568 +0.36(+5.56%)
May 03, 2023 6.402 6.615 6.301 6.450 5,891 -0.15(-2.27%)
May 02, 2023 7.050 7.050 6.600 6.600 11,495 -0.20(-2.87%)
May 01, 2023 7.200 7.347 6.627 6.795 11,253 -0.53(-7.23%)
Apr 28, 2023 7.650 8.100 6.750 7.324 36,334 -0.93(-11.22%)
Apr 27, 2023 8.550 8.850 7.800 8.250 45,592 -1.34(-14.00%)
Apr 26, 2023 10.50 10.50 8.309 9.592 664,254 +1.14(+13.51%)
Apr 25, 2023 8.797 9.000 8.451 8.451 1,745 -0.35(-3.94%)
Apr 24, 2023 9.000 9.544 7.500 8.797 7,611 +0.10(+1.12%)
Apr 21, 2023 7.426 9.600 7.426 8.700 20,367 +1.39(+18.97%)
Apr 20, 2023 8.098 8.482 7.200 7.312 8,098 -0.50(-6.43%)
Apr 19, 2023 9.017 9.451 7.500 7.815 15,455 -1.63(-17.30%)
Apr 18, 2023 10.12 10.12 8.927 9.450 9,309 -0.30(-3.08%)
Apr 17, 2023 10.04 10.54 9.748 9.750 4,204 -0.25(-2.49%)
Apr 14, 2023 10.37 10.95 9.694 9.999 6,202 -0.50(-4.77%)
Apr 13, 2023 11.10 11.25 10.44 10.50 4,716 -0.53(-4.76%)
Apr 12, 2023 11.40 11.50 10.50 11.03 1,219 -0.38(-3.29%)
Apr 11, 2023 10.50 11.55 10.35 11.40 5,704 +0.58(+5.38%)
Apr 10, 2023 11.40 11.34 10.50 10.82 1,950 +0.02(+0.17%)
Apr 06, 2023 10.95 11.55 10.80 10.80 2,799 -0.62(-5.41%)
Apr 05, 2023 11.25 11.78 11.10 11.42 3,768 +0.24(+2.19%)
Apr 04, 2023 11.70 12.30 11.17 11.17 4,065 -0.83(-6.89%)
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.