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 )

3.930 +0.230 (+6.21%)
Streaming Delayed Price Updated: 2:29 PM EDT, Apr 25, 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 (%)
Jan 29, 2021 450.00 459.00 426.00 438.00 43,032 -45.00(-9.32%)
Jan 28, 2021 489.00 522.00 444.00 483.00 38,272 -21.00(-4.17%)
Jan 27, 2021 513.00 546.00 450.00 504.00 53,678 -69.00(-12.04%)
Jan 26, 2021 603.00 612.00 561.00 573.00 32,472 -24.00(-4.02%)
Jan 25, 2021 639.00 648.00 480.00 597.00 53,937 -42.00(-6.57%)
Jan 22, 2021 609.00 645.00 567.00 639.00 43,177 +12.00(+1.91%)
Jan 21, 2021 648.00 663.00 615.00 627.00 56,783 -63.00(-9.13%)
Jan 20, 2021 672.00 729.00 585.00 690.00 163,906 +102.00(+17.35%)
Jan 19, 2021 510.00 642.00 468.00 588.00 228,042 +147.00(+33.33%)
Jan 15, 2021 552.00 567.00 423.00 441.00 445,517 +108.00(+32.43%)
Jan 14, 2021 322.92 339.00 276.30 333.00 63,475 -6.00(-1.77%)
Jan 13, 2021 345.00 396.00 330.00 339.00 64,417 -9.00(-2.59%)
Jan 12, 2021 348.00 384.00 330.00 348.00 135,049 -87.00(-20.00%)
Jan 11, 2021 321.00 486.00 306.00 435.00 456,463 +166.32(+61.90%)
Jan 08, 2021 235.50 300.00 229.50 268.68 358,021 +73.68(+37.78%)
Jan 07, 2021 192.00 201.00 180.00 195.00 45,950 +21.00(+12.07%)
Jan 06, 2021 186.00 192.00 165.00 174.00 60,097 -26.01(-13.00%)
Jan 05, 2021 189.00 225.00 186.03 200.01 162,342 +23.01(+13.00%)
Jan 04, 2021 162.00 189.00 150.00 177.00 184,207 +44.97(+34.06%)
Dec 31, 2020 132.03 132.03 132.03 129,569 -9.72(-6.86%)
Dec 30, 2020 124.50 158.67 120.00 141.75 129,569 +25.65(+22.09%)
Dec 29, 2020 123.00 127.95 108.24 116.10 64,763 -13.29(-10.27%)
Dec 28, 2020 145.53 145.80 126.00 129.39 81,117 -14.58(-10.13%)
Dec 24, 2020 183.00 231.00 137.25 143.97 765,283 +40.14(+38.66%)
Dec 23, 2020 101.40 116.07 96.36 103.83 124,465 +12.48(+13.66%)
Dec 22, 2020 87.30 96.69 84.33 91.35 51,878 +4.05(+4.64%)
Dec 21, 2020 84.06 88.23 84.00 87.30 10,761 +0.39(+0.45%)
Dec 18, 2020 90.00 90.00 85.62 86.91 9,076 -1.59(-1.80%)
Dec 17, 2020 88.80 90.09 85.62 88.50 10,093 +1.50(+1.72%)
Dec 16, 2020 87.00 90.00 87.00 87.00 5,537 -0.30(-0.34%)
Dec 15, 2020 88.14 89.97 86.76 87.30 7,569 -0.90(-1.02%)
Dec 14, 2020 90.00 92.55 86.25 88.20 14,768 -2.52(-2.78%)
Dec 11, 2020 96.00 98.22 90.18 90.72 23,491 +0.72(+0.80%)
Dec 10, 2020 90.00 93.00 90.00 90.00 8,208 -1.50(-1.64%)
Dec 09, 2020 95.25 96.00 90.00 91.50 14,275 -4.50(-4.69%)
Dec 08, 2020 96.00 101.61 95.16 96.00 10,446 -0.42(-0.44%)
Dec 07, 2020 100.50 102.00 94.50 96.42 16,321 -4.74(-4.69%)
Dec 04, 2020 114.00 118.35 98.91 101.16 80,000 +4.32(+4.46%)
Dec 03, 2020 99.06 99.90 94.89 96.84 16,760 +0.84(+0.88%)
Dec 02, 2020 87.00 105.00 87.00 96.00 42,543 +6.00(+6.67%)
Dec 01, 2020 90.00 96.00 87.00 90.00 31,874 +2.10(+2.39%)
Nov 30, 2020 82.80 88.92 81.00 87.90 15,558 +2.40(+2.81%)
Nov 27, 2020 84.90 87.75 82.50 85.50 9,300 -0.78(-0.90%)
Nov 25, 2020 92.70 92.70 84.30 86.28 11,354 -2.76(-3.10%)
Nov 24, 2020 94.53 95.97 87.36 89.04 11,770 -3.96(-4.26%)
Nov 23, 2020 88.50 95.55 85.50 93.00 10,225 +4.56(+5.16%)
Nov 20, 2020 94.11 96.03 84.00 88.44 14,845 -1.56(-1.73%)
Nov 19, 2020 84.00 102.00 84.00 90.00 51,740 +6.00(+7.14%)
Nov 18, 2020 84.00 87.00 81.00 84.00 6,428 +0.00(+0.00%)
Nov 17, 2020 84.00 84.00 78.00 84.00 7,246 +3.45(+4.28%)
Nov 16, 2020 80.55 81.00 78.75 80.55 4,889 +0.30(+0.37%)
Nov 13, 2020 78.60 82.80 76.50 80.25 7,822 +2.25(+2.88%)
Nov 12, 2020 78.00 78.00 75.00 78.00 7,136 -0.90(-1.14%)
Nov 11, 2020 83.10 85.50 75.90 78.90 11,207 -2.79(-3.42%)
Nov 10, 2020 81.00 87.84 77.40 81.69 19,559 +4.11(+5.30%)
Nov 09, 2020 80.55 83.94 75.93 77.58 9,075 +3.48(+4.70%)
Nov 06, 2020 70.80 78.84 70.53 74.10 11,533 +1.92(+2.66%)
Nov 05, 2020 71.40 73.53 69.03 72.18 10,554 +1.98(+2.82%)
Nov 04, 2020 72.00 73.50 69.00 70.20 4,385 +1.20(+1.74%)
Nov 03, 2020 71.85 73.68 69.00 69.00 10,865 +1.53(+2.27%)
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.