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:

Avinger Inc (NQ: AVGR )

0.5375 USD +0.0275 (+5.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 0.5150 0.5515 0.4910 0.5375 1,185,604 +0.03(+5.39%)
Dec 03, 2021 0.5502 0.5699 0.5100 0.5100 907,785 -0.04(-7.31%)
Dec 02, 2021 0.5050 0.5800 0.5050 0.5502 943,605 +0.02(+3.62%)
Dec 01, 2021 0.5881 0.5980 0.5200 0.5310 2,061,958 -0.05(-8.68%)
Nov 30, 2021 0.6000 0.6198 0.5673 0.5815 1,493,535 -0.04(-5.81%)
Nov 29, 2021 0.6342 0.6492 0.6050 0.6174 1,568,969 -0.01(-1.98%)
Nov 26, 2021 0.6352 0.6669 0.6011 0.6299 1,037,516 -0.03(-3.85%)
Nov 24, 2021 0.6200 0.6800 0.6200 0.6551 982,680 +0.02(+2.73%)
Nov 23, 2021 0.6650 0.6725 0.6200 0.6377 2,320,855 -0.05(-7.53%)
Nov 22, 2021 0.7200 0.7249 0.6700 0.6896 2,374,269 -0.04(-6.05%)
Nov 19, 2021 0.7300 0.7710 0.7135 0.7340 2,270,639 -0.04(-4.61%)
Nov 18, 2021 0.7295 0.7948 0.6900 0.7695 5,953,412 +0.04(+5.41%)
Nov 17, 2021 0.9300 0.9630 0.7200 0.7300 35,202,364 +0.04(+6.57%)
Nov 16, 2021 0.7000 0.7104 0.6700 0.6850 1,454,437 -0.03(-3.72%)
Nov 15, 2021 0.7150 0.7496 0.7100 0.7115 585,601 -0.04(-5.13%)
Nov 12, 2021 0.7200 0.7596 0.7003 0.7500 2,180,067 -0.02(-2.58%)
Nov 11, 2021 0.7800 0.7900 0.7600 0.7699 1,113,606 -0.01(-1.80%)
Nov 10, 2021 0.7997 0.7840 759,502 -0.01(-0.76%)
Nov 09, 2021 0.8120 0.8225 0.7710 0.7900 1,124,446 -0.03(-3.89%)
Nov 08, 2021 0.8700 0.9100 0.8075 0.8220 3,533,189 -0.02(-2.72%)
Nov 05, 2021 0.7400 0.8500 0.7340 0.8450 2,527,071 +0.10(+13.58%)
Nov 04, 2021 0.7350 0.7500 0.7275 0.7440 493,871 +0.00(+0.54%)
Nov 03, 2021 0.7489 0.7495 0.7311 0.7400 441,960 -0.00(-0.66%)
Nov 02, 2021 0.7500 0.7500 0.7200 0.7449 558,333 +0.02(+2.27%)
Nov 01, 2021 0.7100 0.7350 0.7089 0.7284 572,167 +0.02(+3.47%)
Oct 29, 2021 0.6902 0.7106 0.6900 0.7040 530,516 +0.00(+0.66%)
Oct 28, 2021 0.6900 0.6997 0.6730 0.6994 872,681 +0.02(+2.34%)
Oct 27, 2021 0.7100 0.7190 0.6754 0.6834 912,961 -0.04(-4.90%)
Oct 26, 2021 0.7200 0.7186 967,176 +0.01(+1.20%)
Oct 25, 2021 0.7100 0.7300 0.7060 0.7101 850,050 -0.00(-0.34%)
Oct 22, 2021 0.7400 0.7500 0.7043 0.7125 1,035,438 -0.04(-5.60%)
Oct 21, 2021 0.7302 0.7800 0.7300 0.7548 499,787 +0.00(+0.64%)
Oct 20, 2021 0.7500 0.7550 0.7314 0.7500 497,627 -0.01(-0.66%)
Oct 19, 2021 0.7500 0.7695 0.7500 0.7550 344,879 -0.00(-0.61%)
Oct 18, 2021 0.7819 0.7900 0.7501 0.7596 311,452 -0.02(-2.55%)
Oct 15, 2021 0.7800 0.7851 0.7619 0.7795 428,957 +0.02(+2.31%)
Oct 14, 2021 0.8000 0.8099 0.7577 0.7619 579,519 -0.03(-3.51%)
Oct 13, 2021 0.7760 0.7950 0.7610 0.7896 718,615 +0.01(+1.61%)
Oct 12, 2021 0.7300 0.7850 0.7300 0.7771 866,184 +0.04(+5.11%)
Oct 11, 2021 0.7325 0.7485 0.7283 0.7393 503,201 -0.01(-1.16%)
Oct 08, 2021 0.7676 0.7760 0.7400 0.7480 896,590 -0.03(-4.10%)
Oct 07, 2021 0.8329 0.8480 0.7500 0.7800 8,220,312 +0.09(+12.62%)
Oct 06, 2021 0.6900 0.7211 0.6700 0.6926 1,028,867 +0.01(+1.26%)
Oct 05, 2021 0.6931 0.7062 0.6800 0.6840 782,149 -0.01(-1.21%)
Oct 04, 2021 0.7200 0.7270 0.6920 0.6924 833,497 -0.04(-5.16%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.