Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Avinger Inc (NQ: AVGR )

1.290 UNCHANGED

Streaming Delayed Price Updated: 3:51 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	1.260	1.290	1.210	1.290	21,816	+0.00(+0.00%)
Aug 22, 2024	1.200	1.320	1.080	1.290	202,416	+0.07(+5.74%)
Aug 21, 2024	1.120	1.360	1.060	1.220	155,561	+0.08(+7.02%)
Aug 20, 2024	1.120	1.150	1.000	1.140	329,462	-0.01(-0.44%)
Aug 19, 2024	1.180	1.220	1.107	1.145	45,705	-0.00(-0.43%)
Aug 16, 2024	1.090	1.180	1.080	1.150	11,091	+0.08(+7.48%)
Aug 15, 2024	1.130	1.130	1.060	1.070	8,747	+0.01(+0.94%)
Aug 14, 2024	1.120	1.120	1.020	1.060	24,633	-0.03(-2.75%)
Aug 13, 2024	1.110	1.120	1.020	1.090	14,087	-0.01(-1.36%)
Aug 12, 2024	1.260	1.260	1.100	1.105	33,199	-0.11(-9.05%)
Aug 09, 2024	1.210	1.318	1.200	1.215	15,124	+0.02(+1.25%)
Aug 08, 2024	1.230	1.250	1.180	1.200	14,198	-0.03(-2.44%)
Aug 07, 2024	1.300	1.370	1.110	1.230	30,977	-0.02(-1.61%)
Aug 06, 2024	1.280	1.360	1.220	1.250	11,486	-0.02(-1.57%)
Aug 05, 2024	1.320	1.320	1.190	1.270	33,809	-0.13(-9.29%)
Aug 02, 2024	1.350	1.400	1.350	1.400	16,719	+0.01(+0.72%)
Aug 01, 2024	1.490	1.490	1.380	1.390	30,305	-0.11(-7.33%)
Jul 31, 2024	1.320	1.670	1.320	1.500	177,933	+0.20(+15.43%)
Jul 30, 2024	1.280	1.400	1.270	1.300	35,837	+0.02(+1.52%)
Jul 29, 2024	1.300	1.390	1.260	1.280	87,674	-0.14(-9.86%)
Jul 26, 2024	1.500	1.500	1.220	1.420	974,989	-0.19(-11.80%)
Jul 25, 2024	1.730	1.740	1.610	1.610	10,049	-0.09(-5.29%)
Jul 24, 2024	1.670	1.720	1.670	1.700	8,609	-0.05(-2.86%)
Jul 23, 2024	1.810	1.810	1.665	1.750	30,594	+0.08(+4.79%)
Jul 22, 2024	1.690	1.730	1.670	1.670	17,653	-0.09(-5.11%)
Jul 19, 2024	1.770	1.810	1.760	1.760	17,603	+0.00(+0.00%)
Jul 18, 2024	1.730	1.780	1.670	1.760	25,617	+0.06(+3.53%)
Jul 17, 2024	1.800	1.800	1.690	1.700	10,500	-0.02(-1.16%)
Jul 16, 2024	1.760	1.760	1.650	1.720	7,030	-0.05(-2.82%)
Jul 15, 2024	1.720	1.800	1.670	1.770	39,930	+0.09(+5.23%)
Jul 12, 2024	1.720	1.720	1.620	1.682	10,412	+0.04(+2.56%)
Jul 11, 2024	1.720	1.720	1.620	1.640	8,188	+0.01(+0.61%)
Jul 10, 2024	1.740	1.760	1.620	1.630	11,829	-0.05(-2.69%)
Jul 09, 2024	1.780	1.780	1.650	1.675	5,631	+0.01(+0.30%)
Jul 08, 2024	1.720	1.820	1.660	1.670	21,939	-0.08(-4.30%)
Jul 05, 2024	1.790	1.800	1.660	1.745	18,525	-0.01(-0.85%)
Jul 03, 2024	1.775	1.860	1.760	1.760	7,559	+0.02(+1.15%)
Jul 02, 2024	1.770	1.790	1.710	1.740	5,800	+0.05(+2.96%)
Jul 01, 2024	1.830	1.870	1.600	1.690	21,277	-0.17(-9.14%)
Jun 28, 2024	1.910	1.913	1.820	1.860	5,393	-0.04(-2.11%)
Jun 27, 2024	2.010	2.010	1.900	1.900	10,627	-0.04(-2.06%)
Jun 26, 2024	2.030	2.030	1.880	1.940	11,525	-0.09(-4.43%)
Jun 25, 2024	2.070	2.070	1.960	2.030	11,443	+0.06(+3.05%)
Jun 24, 2024	1.960	2.060	1.960	1.970	17,583	+0.01(+0.51%)
Jun 21, 2024	1.980	1.980	1.850	1.960	33,755	+0.05(+2.62%)
Jun 20, 2024	1.840	1.940	1.835	1.910	9,997	+0.05(+2.69%)
Jun 18, 2024	1.950	2.070	1.860	1.860	39,279	+0.09(+5.08%)
Jun 17, 2024	1.800	1.900	1.680	1.770	31,282	+0.03(+1.72%)
Jun 14, 2024	1.660	1.750	1.590	1.740	47,126	+0.08(+4.82%)
Jun 13, 2024	1.650	1.740	1.650	1.660	13,413	+0.05(+3.43%)
Jun 12, 2024	1.820	1.820	1.585	1.605	68,575	-0.31(-16.41%)
Jun 11, 2024	1.970	2.081	1.900	1.920	9,763	-0.05(-2.29%)
Jun 10, 2024	1.980	2.090	1.950	1.965	12,568	+0.01(+0.27%)
Jun 07, 2024	1.960	2.050	1.950	1.960	21,830	+0.02(+1.02%)
Jun 06, 2024	2.020	2.034	1.750	1.940	31,383	-0.09(-4.43%)
Jun 05, 2024	2.130	2.130	1.920	2.030	29,387	+0.14(+7.41%)
Jun 04, 2024	2.220	2.220	1.890	1.890	60,197	-0.23(-10.85%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Avinger Inc (NQ: AVGR )

Historical Prices