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 )

3.920 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
May 28, 2021 303.00 315.00 298.89 315.00 6,032 +6.00(+1.94%)
May 27, 2021 309.00 312.00 303.00 309.00 4,971 -6.00(-1.90%)
May 26, 2021 291.00 312.00 288.75 315.00 6,965 +23.55(+8.08%)
May 25, 2021 306.00 315.00 285.00 291.45 8,014 -8.37(-2.79%)
May 24, 2021 309.00 309.00 291.30 299.82 4,104 -3.18(-1.05%)
May 21, 2021 297.00 309.00 291.06 303.00 5,186 +12.00(+4.12%)
May 20, 2021 291.00 299.88 288.00 291.00 5,007 +5.94(+2.08%)
May 19, 2021 294.00 309.00 279.63 285.06 11,081 -32.94(-10.36%)
May 18, 2021 279.00 321.00 279.00 318.00 8,954 +32.97(+11.57%)
May 17, 2021 282.00 290.97 270.48 285.03 4,675 -2.97(-1.03%)
May 14, 2021 281.94 300.00 274.50 288.00 6,877 +15.00(+5.49%)
May 13, 2021 306.00 312.00 264.33 273.00 16,941 -30.00(-9.90%)
May 12, 2021 309.00 319.50 300.00 303.00 6,137 -12.00(-3.81%)
May 11, 2021 315.00 330.00 309.00 315.00 7,382 -27.00(-7.89%)
May 10, 2021 321.00 363.00 318.00 342.00 14,896 +15.00(+4.59%)
May 07, 2021 333.00 334.20 315.00 327.00 12,183 -27.00(-7.63%)
May 06, 2021 354.00 360.00 330.00 354.00 12,910 +6.00(+1.72%)
May 05, 2021 357.00 368.97 345.00 348.00 8,061 -12.00(-3.33%)
May 04, 2021 366.00 366.00 330.00 360.00 10,887 -9.00(-2.44%)
May 03, 2021 378.00 390.00 363.00 369.00 11,099 -3.00(-0.81%)
Apr 30, 2021 375.00 393.00 360.00 372.00 7,237 -3.00(-0.80%)
Apr 29, 2021 375.00 384.00 360.00 375.00 6,421 +6.00(+1.63%)
Apr 28, 2021 363.00 372.00 345.00 369.00 6,362 +6.00(+1.65%)
Apr 27, 2021 369.00 372.00 354.00 363.00 6,986 -9.00(-2.42%)
Apr 26, 2021 363.00 381.00 348.00 372.00 11,918 +21.00(+5.98%)
Apr 23, 2021 354.00 369.00 348.00 351.00 10,755 -3.00(-0.85%)
Apr 22, 2021 384.00 405.00 339.00 354.00 32,420 -12.00(-3.28%)
Apr 21, 2021 294.00 414.00 288.00 366.00 81,149 +75.00(+25.77%)
Apr 20, 2021 324.00 330.00 282.00 291.00 18,504 -39.00(-11.82%)
Apr 19, 2021 333.00 354.00 321.00 330.00 8,283 -12.00(-3.51%)
Apr 16, 2021 357.00 357.00 318.00 342.00 16,391 -21.00(-5.79%)
Apr 15, 2021 396.00 402.00 363.00 363.00 10,570 -21.00(-5.47%)
Apr 14, 2021 387.00 417.00 384.00 384.00 8,681 -18.00(-4.48%)
Apr 13, 2021 411.00 420.00 384.00 402.00 9,550 -6.00(-1.47%)
Apr 12, 2021 444.00 447.00 405.00 408.00 11,563 -42.00(-9.33%)
Apr 09, 2021 441.00 453.00 432.00 450.00 6,169 +3.00(+0.67%)
Apr 08, 2021 465.00 468.00 441.00 447.00 7,554 +18.00(+4.20%)
Apr 07, 2021 435.00 465.00 423.00 429.00 9,481 -9.00(-2.05%)
Apr 06, 2021 453.00 453.00 435.00 438.00 8,558 -21.00(-4.58%)
Apr 05, 2021 471.00 474.00 444.00 459.00 7,020 -12.00(-2.55%)
Apr 01, 2021 471.00 471.00 456.00 471.00 5,360 +18.00(+3.97%)
Mar 31, 2021 474.00 477.00 441.00 453.00 9,350 -12.00(-2.58%)
Mar 30, 2021 432.00 465.00 411.00 465.00 9,560 +36.00(+8.39%)
Mar 29, 2021 450.00 456.00 423.00 429.00 9,716 -36.00(-7.74%)
Mar 26, 2021 477.00 477.00 441.00 465.00 9,280 -6.00(-1.27%)
Mar 25, 2021 450.00 486.00 447.00 471.00 11,203 -3.00(-0.63%)
Mar 24, 2021 531.00 531.00 468.00 474.00 16,649 -51.00(-9.71%)
Mar 23, 2021 573.00 576.00 519.00 525.00 26,666 -54.00(-9.33%)
Mar 22, 2021 531.00 591.00 519.00 579.00 77,778 +63.00(+12.21%)
Mar 19, 2021 480.00 519.00 471.00 516.00 19,285 +30.00(+6.17%)
Mar 18, 2021 501.00 510.00 474.00 486.00 11,625 -30.00(-5.81%)
Mar 17, 2021 465.00 519.00 456.00 516.00 19,183 +36.00(+7.50%)
Mar 16, 2021 498.00 507.00 468.00 480.00 16,985 -30.00(-5.88%)
Mar 15, 2021 525.00 528.00 501.00 510.00 10,678 -3.00(-0.58%)
Mar 12, 2021 477.00 519.00 468.00 513.00 20,795 -15.00(-2.84%)
Mar 11, 2021 486.00 552.00 477.00 528.00 43,975 +45.00(+9.32%)
Mar 10, 2021 480.00 495.00 456.00 483.00 27,290 +21.00(+4.55%)
Mar 09, 2021 438.00 477.00 432.00 462.00 14,283 +33.00(+7.69%)
Mar 08, 2021 435.00 471.00 417.00 429.00 17,746 -12.00(-2.72%)
Mar 05, 2021 431.10 442.50 333.00 441.00 27,645 +24.00(+5.76%)
Mar 04, 2021 483.00 489.00 399.00 417.00 26,457 -72.00(-14.72%)
Mar 03, 2021 513.00 519.00 474.00 489.00 14,832 -24.00(-4.68%)
Mar 02, 2021 522.00 546.00 504.00 513.00 20,856 +9.00(+1.79%)
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.