Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Avinger Inc (NQ: AVGR )

3.720 UNCHANGED
Streaming Delayed Price Updated: 1:47 PM EDT, May 16, 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 (%)
Oct 31, 2019 405.00 405.00 363.00 378.00 1,144 -27.00(-6.67%)
Oct 30, 2019 381.00 408.00 381.00 405.00 1,717 +27.00(+7.14%)
Oct 29, 2019 435.00 441.00 378.00 378.00 3,327 -63.00(-14.29%)
Oct 28, 2019 345.00 465.00 333.00 441.00 8,837 +102.00(+30.09%)
Oct 25, 2019 339.00 360.00 333.00 339.00 2,228 +0.00(+0.00%)
Oct 24, 2019 321.00 360.00 309.00 339.00 4,858 +18.00(+5.61%)
Oct 23, 2019 303.00 342.00 285.00 321.00 1,770 +30.00(+10.31%)
Oct 22, 2019 321.00 327.00 285.00 291.00 1,318 -36.00(-11.01%)
Oct 21, 2019 345.00 345.00 300.00 327.00 3,339 -6.00(-1.80%)
Oct 18, 2019 282.00 345.00 255.03 333.00 5,201 +60.00(+21.98%)
Oct 17, 2019 255.00 279.00 240.00 273.00 2,694 +27.00(+10.98%)
Oct 16, 2019 240.00 255.00 240.00 246.00 333 +6.00(+2.50%)
Oct 15, 2019 240.00 243.00 234.00 240.00 300 -2.97(-1.22%)
Oct 14, 2019 249.00 249.00 237.00 242.97 207 +0.00(+0.00%)
Oct 11, 2019 237.03 249.00 237.00 242.97 207 +5.97(+2.52%)
Oct 10, 2019 241.80 241.80 231.00 237.00 168 -6.00(-2.47%)
Oct 09, 2019 264.00 264.00 234.00 243.00 1,620 -9.00(-3.57%)
Oct 08, 2019 249.00 255.00 246.00 252.00 160 +9.00(+3.70%)
Oct 07, 2019 252.00 255.00 240.00 243.00 353 +4.26(+1.78%)
Oct 04, 2019 243.00 254.94 234.00 238.74 310 +1.74(+0.73%)
Oct 03, 2019 237.00 246.00 231.00 237.00 648 +3.57(+1.53%)
Oct 02, 2019 243.00 249.36 231.00 233.43 778 -15.57(-6.25%)
Oct 01, 2019 255.00 261.00 246.00 249.00 304 +0.00(+0.00%)
Sep 30, 2019 261.00 270.00 243.00 249.00 569 -12.00(-4.60%)
Sep 27, 2019 279.00 279.00 255.63 261.00 779 -6.81(-2.54%)
Sep 26, 2019 285.00 285.00 255.21 267.81 1,172 -11.19(-4.01%)
Sep 25, 2019 306.00 309.00 276.00 279.00 1,203 -24.00(-7.92%)
Sep 24, 2019 321.00 321.00 303.00 303.00 1,379 -18.00(-5.61%)
Sep 23, 2019 327.00 327.00 312.00 321.00 1,237 -3.00(-0.93%)
Sep 20, 2019 321.00 327.00 315.00 324.00 856 +3.00(+0.93%)
Sep 19, 2019 348.00 348.00 318.00 321.00 2,895 -24.00(-6.96%)
Sep 18, 2019 339.00 366.00 330.00 345.00 9,483 +15.00(+4.55%)
Sep 17, 2019 330.00 336.00 324.00 330.00 963 -3.00(-0.90%)
Sep 16, 2019 339.00 339.00 330.00 333.00 784 -6.00(-1.77%)
Sep 13, 2019 339.00 342.00 324.00 339.00 1,424 +0.00(+0.00%)
Sep 12, 2019 342.00 372.00 333.00 339.00 8,038 -3.00(-0.88%)
Sep 11, 2019 342.00 348.03 332.73 342.00 771 -3.00(-0.87%)
Sep 10, 2019 342.00 348.00 336.00 345.00 623 +6.00(+1.77%)
Sep 09, 2019 348.00 351.00 330.00 339.00 516 -3.00(-0.88%)
Sep 06, 2019 345.00 345.00 330.00 342.00 520 +3.00(+0.88%)
Sep 05, 2019 336.00 348.00 330.00 339.00 490 +6.00(+1.80%)
Sep 04, 2019 339.00 360.00 312.00 333.00 2,659 -9.00(-2.63%)
Sep 03, 2019 348.00 348.00 336.00 342.00 583 +6.00(+1.79%)
Aug 30, 2019 342.00 345.00 333.00 336.00 474 -6.00(-1.75%)
Aug 29, 2019 336.00 348.00 333.00 342.00 1,795 +12.00(+3.64%)
Aug 28, 2019 330.00 336.00 324.00 330.00 350 -3.00(-0.90%)
Aug 27, 2019 339.00 345.00 324.00 333.00 1,166 -6.00(-1.77%)
Aug 26, 2019 357.00 360.00 333.00 339.00 633 +0.00(+0.00%)
Aug 23, 2019 348.00 348.96 330.00 339.00 1,401 +0.00(+0.00%)
Aug 22, 2019 342.00 345.00 318.00 339.00 6,509 -162.00(-32.34%)
Aug 21, 2019 504.00 510.00 495.00 501.00 528 +0.00(+0.00%)
Aug 20, 2019 516.00 528.00 468.00 501.00 251 -15.00(-2.91%)
Aug 19, 2019 492.00 534.00 489.00 516.00 350 +24.00(+4.88%)
Aug 16, 2019 456.00 495.00 456.00 492.00 242 +36.00(+7.89%)
Aug 15, 2019 480.00 483.00 444.00 456.00 370 -21.00(-4.40%)
Aug 14, 2019 498.00 513.00 456.00 477.00 420 -27.00(-5.36%)
Aug 13, 2019 519.00 537.42 495.00 504.00 350 -12.00(-2.33%)
Aug 12, 2019 534.00 552.00 495.00 516.00 610 -21.00(-3.91%)
Aug 09, 2019 525.00 555.00 513.00 537.00 431 +9.00(+1.70%)
Aug 08, 2019 531.00 558.00 492.00 528.00 830 -12.00(-2.22%)
Aug 07, 2019 465.00 594.00 465.00 540.00 3,759 +108.00(+25.00%)
Aug 06, 2019 513.00 519.00 423.00 432.00 1,846 -78.00(-15.29%)
Aug 05, 2019 543.00 561.00 507.00 510.00 507 -51.00(-9.09%)
Aug 02, 2019 579.00 588.72 540.00 561.00 514 -15.00(-2.60%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.