Skip to main content

Angiodynamics Inc (NQ: ANGO )

5.860 +0.160 (+2.81%)
Streaming Delayed Price Updated: 12:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 14.23 14.31 14.05 14.22 49,750 -0.05(-0.35%)
Oct 28, 2010 14.44 14.44 14.21 14.27 62,305 -0.02(-0.14%)
Oct 27, 2010 14.23 14.32 14.05 14.29 77,391 -0.23(-1.58%)
Oct 25, 2010 14.40 14.69 14.33 14.52 95,490 +0.25(+1.75%)
Oct 22, 2010 14.36 14.44 14.18 14.27 68,298 -0.02(-0.14%)
Oct 21, 2010 14.42 14.67 14.14 14.29 109,613 +0.00(+0.00%)
Oct 20, 2010 14.31 14.34 14.25 14.29 69,564 -0.02(-0.14%)
Oct 19, 2010 14.18 14.35 14.18 14.31 158,449 +0.00(+0.00%)
Oct 18, 2010 14.09 14.32 14.08 14.31 103,891 +0.29(+2.07%)
Oct 15, 2010 14.35 14.54 14.02 14.02 126,893 -0.15(-1.06%)
Oct 14, 2010 14.16 14.31 14.10 14.17 122,452 +0.04(+0.28%)
Oct 13, 2010 14.21 14.34 14.11 14.13 147,441 -0.06(-0.42%)
Oct 12, 2010 14.28 14.34 14.16 14.19 60,985 -0.17(-1.18%)
Oct 11, 2010 14.32 14.59 14.25 14.36 291,921 +0.14(+0.98%)
Oct 08, 2010 14.29 14.54 14.15 14.22 215,201 -0.11(-0.77%)
Oct 07, 2010 14.93 14.93 14.30 14.33 139,491 -0.48(-3.24%)
Oct 06, 2010 14.97 14.99 14.74 14.81 116,615 -0.17(-1.13%)
Oct 05, 2010 14.71 15.02 14.42 14.98 121,033 +0.35(+2.39%)
Oct 04, 2010 15.16 15.27 14.57 14.63 89,542 -0.61(-4.00%)
Oct 01, 2010 15.35 15.35 15.14 15.24 563,161 +0.00(+0.00%)
Sep 30, 2010 15.23 15.29 14.86 15.24 165,884 +0.14(+0.93%)
Sep 29, 2010 15.10 15.25 14.99 15.10 216,455 -0.08(-0.53%)
Sep 28, 2010 14.92 15.29 14.49 15.18 98,139 +0.31(+2.08%)
Sep 27, 2010 15.24 15.24 14.80 14.87 138,941 -0.37(-2.43%)
Sep 24, 2010 14.81 15.24 14.70 15.24 73,039 +0.59(+4.03%)
Sep 23, 2010 14.38 14.82 14.33 14.65 109,423 +0.16(+1.10%)
Sep 22, 2010 14.66 14.97 14.34 14.49 67,726 -0.26(-1.76%)
Sep 21, 2010 14.78 14.95 14.66 14.75 70,020 -0.06(-0.41%)
Sep 20, 2010 14.32 14.87 14.18 14.81 137,791 +0.51(+3.57%)
Sep 17, 2010 14.05 14.32 13.93 14.30 260,670 +0.34(+2.44%)
Sep 15, 2010 13.89 14.09 13.82 13.96 197,214 +0.01(+0.07%)
Sep 14, 2010 13.96 14.19 13.78 13.95 139,505 -0.08(-0.57%)
Sep 13, 2010 13.82 14.12 13.64 14.03 124,542 +0.29(+2.11%)
Sep 10, 2010 13.78 14.02 13.61 13.74 156,928 +0.04(+0.29%)
Sep 09, 2010 14.09 14.09 13.62 13.70 204,446 -0.28(-2.00%)
Sep 08, 2010 14.24 14.33 13.71 13.98 658,098 -1.25(-8.21%)
Sep 07, 2010 15.51 15.51 15.21 15.23 108,590 -0.37(-2.37%)
Sep 03, 2010 15.58 15.71 15.45 15.60 151,738 +0.12(+0.78%)
Sep 02, 2010 15.49 15.64 15.26 15.48 112,441 +0.08(+0.52%)
Sep 01, 2010 15.49 15.62 15.28 15.40 113,821 +0.18(+1.18%)
Aug 31, 2010 15.12 15.51 15.12 15.22 184,759 +0.08(+0.53%)
Aug 30, 2010 15.44 15.58 15.13 15.14 56,538 -0.36(-2.32%)
Aug 27, 2010 15.34 15.52 15.10 15.50 120,886 +0.34(+2.24%)
Aug 26, 2010 15.50 15.50 15.10 15.16 71,921 -0.27(-1.75%)
Aug 25, 2010 15.42 15.66 15.31 15.43 92,318 -0.09(-0.58%)
Aug 24, 2010 15.90 16.03 15.50 15.52 83,434 -0.51(-3.18%)
Aug 23, 2010 16.35 16.45 15.98 16.03 53,170 -0.21(-1.29%)
Aug 20, 2010 15.88 16.28 15.88 16.24 96,722 +0.27(+1.69%)
Aug 19, 2010 16.20 16.39 15.77 15.97 129,902 -0.32(-1.96%)
Aug 18, 2010 16.00 16.32 15.74 16.29 125,973 +0.25(+1.56%)
Aug 17, 2010 16.15 16.28 16.00 16.04 107,123 +0.00(+0.00%)
Aug 16, 2010 15.70 16.05 15.70 16.04 136,632 +0.23(+1.45%)
Aug 13, 2010 15.83 16.09 15.73 15.81 167,458 -0.11(-0.69%)
Aug 12, 2010 15.76 16.12 15.45 15.92 104,951 +0.09(+0.57%)
Aug 11, 2010 15.93 16.04 15.60 15.83 281,597 -0.31(-1.92%)
Aug 10, 2010 16.27 16.42 16.00 16.14 177,706 -0.33(-2.00%)
Aug 09, 2010 16.01 16.55 15.86 16.47 145,538 +0.47(+2.94%)
Aug 06, 2010 15.66 16.17 15.36 16.00 167,845 +0.25(+1.59%)
Aug 05, 2010 15.82 16.02 15.72 15.75 79,835 -0.19(-1.19%)
Aug 04, 2010 15.81 16.08 15.75 15.94 74,675 +0.19(+1.21%)
Aug 03, 2010 15.76 16.26 15.72 15.75 203,121 -0.06(-0.38%)
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.