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 )

3.798 -0.058 (-1.50%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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 (%)
Aug 31, 2023 7.553 7.604 6.750 6.768 7,547 -0.79(-10.48%)
Aug 30, 2023 7.200 7.795 7.200 7.560 1,813 +0.23(+3.13%)
Aug 29, 2023 7.200 7.457 7.123 7.330 1,682 +0.43(+6.22%)
Aug 28, 2023 7.500 7.770 6.747 6.902 11,333 -0.79(-10.31%)
Aug 25, 2023 8.400 8.546 7.350 7.695 12,646 -1.00(-11.55%)
Aug 24, 2023 9.000 9.045 8.403 8.700 2,666 -0.35(-3.81%)
Aug 23, 2023 8.700 9.098 8.700 9.045 2,423 +0.34(+3.95%)
Aug 22, 2023 8.419 8.970 8.400 8.701 2,786 +0.11(+1.33%)
Aug 21, 2023 8.250 9.149 8.118 8.588 11,034 +0.47(+5.78%)
Aug 18, 2023 8.250 8.662 8.100 8.118 936 -0.13(-1.55%)
Aug 17, 2023 8.550 8.668 8.100 8.245 3,079 -0.15(-1.84%)
Aug 16, 2023 8.402 9.030 8.400 8.400 653 +0.09(+1.10%)
Aug 15, 2023 8.865 9.150 8.250 8.309 2,125 -0.54(-6.12%)
Aug 14, 2023 9.435 9.435 8.850 8.850 2,443 +0.13(+1.46%)
Aug 11, 2023 8.700 9.720 7.515 8.723 13,290 -0.13(-1.44%)
Aug 10, 2023 9.450 9.600 8.850 8.850 4,081 -0.84(-8.67%)
Aug 09, 2023 9.508 9.810 9.152 9.690 1,842 +0.09(+0.92%)
Aug 08, 2023 10.65 10.65 9.152 9.601 9,729 -1.05(-9.85%)
Aug 07, 2023 10.35 11.04 10.39 10.65 1,823 +0.15(+1.46%)
Aug 04, 2023 10.65 10.65 10.35 10.50 2,344 +0.11(+1.04%)
Aug 03, 2023 10.65 11.27 10.20 10.39 3,947 -0.34(-3.13%)
Aug 02, 2023 10.79 11.07 10.65 10.72 1,399 -0.38(-3.38%)
Aug 01, 2023 11.40 11.51 11.10 11.10 2,471 +0.30(+2.76%)
Jul 31, 2023 10.95 11.40 10.51 10.80 4,146 +0.20(+1.91%)
Jul 28, 2023 12.15 12.15 10.50 10.60 16,278 -2.15(-16.87%)
Jul 27, 2023 11.85 13.14 11.85 12.75 6,815 +1.05(+8.97%)
Jul 26, 2023 12.15 12.24 11.40 11.70 2,681 -0.15(-1.27%)
Jul 25, 2023 11.46 12.51 11.46 11.85 5,007 +0.13(+1.15%)
Jul 24, 2023 13.65 13.73 11.70 11.71 12,081 -1.41(-10.75%)
Jul 21, 2023 15.75 15.75 12.90 13.13 10,852 -2.62(-16.66%)
Jul 20, 2023 13.80 18.00 13.65 15.75 51,680 +2.25(+16.67%)
Jul 19, 2023 12.90 13.76 12.82 13.50 7,168 +0.66(+5.14%)
Jul 18, 2023 11.71 13.39 11.70 12.84 9,210 +1.26(+10.88%)
Jul 17, 2023 12.15 12.15 11.55 11.58 2,702 -0.35(-2.92%)
Jul 14, 2023 11.70 12.00 11.55 11.93 11,297 +0.38(+3.29%)
Jul 13, 2023 11.25 11.56 11.10 11.55 6,618 +0.46(+4.18%)
Jul 12, 2023 10.53 11.25 10.53 11.09 2,823 +0.44(+4.08%)
Jul 11, 2023 11.10 11.10 10.65 10.65 1,494 +0.15(+1.41%)
Jul 10, 2023 10.67 10.93 10.50 10.50 2,297 -0.15(-1.44%)
Jul 07, 2023 10.80 10.93 10.35 10.65 2,569 +0.15(+1.47%)
Jul 06, 2023 10.80 11.03 10.50 10.50 2,395 -0.45(-4.11%)
Jul 05, 2023 11.10 11.10 10.57 10.95 2,196 +0.01(+0.08%)
Jul 03, 2023 10.81 10.95 10.65 10.94 1,327 -0.01(-0.08%)
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%)
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.