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 )

3.930 +0.010 (+0.26%)
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 19, 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 (%)
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%)
Dec 02, 2019 435.00 444.00 405.00 423.00 982 -30.00(-6.62%)
Nov 29, 2019 462.00 465.00 450.00 453.00 258 -9.00(-1.95%)
Nov 27, 2019 429.00 465.00 429.00 462.00 858 +24.00(+5.48%)
Nov 26, 2019 465.00 465.00 426.00 438.00 710 -15.00(-3.31%)
Nov 25, 2019 429.00 465.00 417.00 453.00 800 +12.00(+2.72%)
Nov 22, 2019 441.00 459.00 399.00 441.00 1,322 +6.00(+1.38%)
Nov 21, 2019 405.00 489.00 384.00 435.00 3,352 +24.00(+5.84%)
Nov 20, 2019 378.00 420.00 336.00 411.00 3,276 +27.00(+7.03%)
Nov 19, 2019 321.00 396.00 300.00 384.00 4,022 +78.00(+25.49%)
Nov 18, 2019 285.00 309.00 280.47 306.00 1,150 +25.53(+9.10%)
Nov 15, 2019 274.02 282.00 264.60 280.47 626 +13.50(+5.06%)
Nov 14, 2019 288.48 288.48 259.53 266.97 1,852 -28.38(-9.61%)
Nov 13, 2019 288.06 306.00 279.33 295.35 1,180 +1.35(+0.46%)
Nov 12, 2019 309.00 315.00 288.00 294.00 1,070 -15.00(-4.85%)
Nov 11, 2019 327.00 327.00 276.00 309.00 1,394 -18.00(-5.50%)
Nov 08, 2019 318.00 342.00 315.00 327.00 713 +6.00(+1.87%)
Nov 07, 2019 351.00 354.00 315.00 321.00 1,210 -27.00(-7.76%)
Nov 06, 2019 405.00 405.00 312.00 348.00 3,833 -78.00(-18.31%)
Nov 05, 2019 426.00 444.00 414.00 426.00 1,691 +0.00(+0.00%)
Nov 04, 2019 408.00 441.00 405.00 426.00 1,727 +30.00(+7.58%)
Nov 01, 2019 384.00 402.18 381.00 396.00 766 +18.00(+4.76%)
Oct 31, 2019 405.00 405.00 363.00 378.00 1,144 -27.00(-6.67%)
Oct 30, 2019 381.00 408.00 381.00 405.00 1,717 +27.00(+7.14%)
Oct 29, 2019 435.00 441.00 378.00 378.00 3,327 -63.00(-14.29%)
Oct 28, 2019 345.00 465.00 333.00 441.00 8,837 +102.00(+30.09%)
Oct 25, 2019 339.00 360.00 333.00 339.00 2,228 +0.00(+0.00%)
Oct 24, 2019 321.00 360.00 309.00 339.00 4,858 +18.00(+5.61%)
Oct 23, 2019 303.00 342.00 285.00 321.00 1,770 +30.00(+10.31%)
Oct 22, 2019 321.00 327.00 285.00 291.00 1,318 -36.00(-11.01%)
Oct 21, 2019 345.00 345.00 300.00 327.00 3,339 -6.00(-1.80%)
Oct 18, 2019 282.00 345.00 255.03 333.00 5,201 +60.00(+21.98%)
Oct 17, 2019 255.00 279.00 240.00 273.00 2,694 +27.00(+10.98%)
Oct 16, 2019 240.00 255.00 240.00 246.00 333 +6.00(+2.50%)
Oct 15, 2019 240.00 243.00 234.00 240.00 300 -2.97(-1.22%)
Oct 14, 2019 249.00 249.00 237.00 242.97 207 +0.00(+0.00%)
Oct 11, 2019 237.03 249.00 237.00 242.97 207 +5.97(+2.52%)
Oct 10, 2019 241.80 241.80 231.00 237.00 168 -6.00(-2.47%)
Oct 09, 2019 264.00 264.00 234.00 243.00 1,620 -9.00(-3.57%)
Oct 08, 2019 249.00 255.00 246.00 252.00 160 +9.00(+3.70%)
Oct 07, 2019 252.00 255.00 240.00 243.00 353 +4.26(+1.78%)
Oct 04, 2019 243.00 254.94 234.00 238.74 310 +1.74(+0.73%)
Oct 03, 2019 237.00 246.00 231.00 237.00 648 +3.57(+1.53%)
Oct 02, 2019 243.00 249.36 231.00 233.43 778 -15.57(-6.25%)
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.