Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avinger Inc (NQ: AVGR )

1.670 -0.090 (-5.11%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jul 22, 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 (%)
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%)
Jun 03, 2024 2.130 2.425 2.080 2.120 26,331 -0.02(-1.17%)
May 31, 2024 2.090 2.225 2.060 2.145 22,571 -0.00(-0.23%)
May 30, 2024 2.070 2.230 2.050 2.150 15,414 +0.09(+4.36%)
May 29, 2024 2.280 2.350 2.050 2.060 83,382 -0.21(-9.25%)
May 28, 2024 2.600 2.650 2.270 2.270 70,395 -0.33(-12.69%)
May 24, 2024 2.800 2.967 2.600 2.600 28,476 -0.23(-7.96%)
May 23, 2024 3.030 3.040 2.780 2.825 16,786 -0.12(-4.24%)
May 22, 2024 2.950 3.040 2.950 2.950 9,866 +0.00(+0.00%)
May 21, 2024 3.110 3.110 2.950 2.950 11,410 -0.10(-3.28%)
May 20, 2024 3.460 3.500 3.030 3.050 12,248 -0.53(-14.80%)
May 17, 2024 3.650 3.650 3.457 3.580 6,187 -0.14(-3.76%)
May 16, 2024 3.840 3.840 3.460 3.720 9,866 -0.12(-3.13%)
May 15, 2024 3.900 3.987 3.821 3.840 11,875 -0.01(-0.26%)
May 14, 2024 3.940 4.050 3.700 3.850 10,600 -0.07(-1.91%)
May 13, 2024 3.920 4.150 3.790 3.925 18,256 +0.13(+3.35%)
May 10, 2024 3.910 3.910 3.600 3.798 6,418 -0.06(-1.50%)
May 09, 2024 3.900 3.900 3.820 3.856 3,042 +0.02(+0.52%)
May 08, 2024 3.760 3.900 3.760 3.836 1,002 +0.08(+2.01%)
May 07, 2024 3.900 3.920 3.740 3.760 1,743 -0.05(-1.31%)
May 06, 2024 3.930 3.940 3.800 3.810 5,129 -0.09(-2.31%)
May 03, 2024 3.850 3.900 3.730 3.900 10,223 +0.06(+1.56%)
May 02, 2024 3.710 3.840 3.592 3.840 4,837 +0.16(+4.34%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.