Angiodynamics Inc (NQ: ANGO )

27.40 USD +0.03 (+0.11%)
Streaming Delayed Price Updated: 1:40 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 27.19 28.53 27.14 27.37 419,610 +1.61(+6.25%)
Oct 14, 2021 26.29 26.35 25.47 25.76 142,267 -0.17(-0.66%)
Oct 13, 2021 26.13 26.27 25.42 25.93 116,758 +0.01(+0.04%)
Oct 12, 2021 25.82 26.07 25.40 25.92 159,916 +0.30(+1.17%)
Oct 11, 2021 26.01 26.25 25.55 25.62 172,746 -0.32(-1.23%)
Oct 08, 2021 26.80 27.29 25.85 25.94 155,685 -0.69(-2.59%)
Oct 07, 2021 26.83 27.45 26.50 26.63 172,895 -0.11(-0.41%)
Oct 06, 2021 27.17 27.58 26.36 26.74 324,047 -0.77(-2.80%)
Oct 05, 2021 26.30 27.57 26.30 27.51 326,513 +1.31(+5.00%)
Oct 04, 2021 26.16 26.86 25.94 26.20 395,554 -0.10(-0.38%)
Oct 01, 2021 25.70 26.54 25.11 26.30 322,345 +0.36(+1.39%)
Sep 30, 2021 24.45 27.64 24.08 25.94 1,036,279 +2.58(+11.04%)
Sep 29, 2021 23.51 23.80 23.26 23.36 249,930 -0.06(-0.26%)
Sep 28, 2021 24.20 24.37 23.37 23.42 166,820 -0.82(-3.38%)
Sep 27, 2021 24.12 24.57 24.01 24.24 147,953 +0.05(+0.21%)
Sep 24, 2021 24.12 24.38 24.09 24.19 189,655 -0.12(-0.49%)
Sep 23, 2021 24.32 24.59 24.16 24.31 186,124 +0.09(+0.37%)
Sep 22, 2021 24.04 24.67 23.83 24.22 264,050 +0.26(+1.09%)
Sep 21, 2021 24.32 24.76 23.67 23.96 318,302 -0.12(-0.50%)
Sep 20, 2021 24.83 24.84 23.63 24.08 465,969 -1.23(-4.86%)
Sep 17, 2021 26.99 27.11 25.04 25.31 796,355 -1.66(-6.15%)
Sep 16, 2021 27.17 27.58 26.97 26.97 177,733 -0.21(-0.77%)
Sep 15, 2021 27.19 27.49 26.98 27.18 170,685 -0.11(-0.40%)
Sep 14, 2021 27.21 27.57 26.77 27.29 458,602 +0.19(+0.70%)
Sep 13, 2021 27.36 27.67 26.66 27.10 290,943 +0.00(+0.00%)
Sep 10, 2021 27.70 27.70 26.96 27.10 131,538 -0.36(-1.31%)
Sep 09, 2021 27.53 27.96 27.11 27.46 183,550 -0.07(-0.25%)
Sep 08, 2021 27.92 28.01 27.41 27.53 310,149 -0.41(-1.47%)
Sep 07, 2021 28.38 28.38 27.35 27.94 139,359 -0.47(-1.65%)
Sep 03, 2021 28.50 28.83 28.16 28.41 260,254 -0.09(-0.32%)
Sep 02, 2021 29.38 29.38 28.38 28.50 204,703 -0.70(-2.40%)
Sep 01, 2021 28.38 29.23 28.17 29.20 267,817 +0.90(+3.18%)
Aug 31, 2021 28.54 28.58 28.05 28.30 145,876 -0.19(-0.67%)
Aug 30, 2021 28.30 28.55 28.18 28.49 111,301 +0.27(+0.96%)
Aug 27, 2021 27.76 28.23 27.73 28.22 136,893 +0.64(+2.32%)
Aug 26, 2021 27.71 27.74 27.30 27.58 160,935 -0.09(-0.33%)
Aug 25, 2021 27.91 28.00 27.64 27.67 181,489 -0.24(-0.86%)
Aug 24, 2021 27.56 28.04 27.56 27.91 112,236 +0.09(+0.32%)
Aug 23, 2021 28.05 28.26 27.53 27.82 95,675 -0.14(-0.50%)
Aug 20, 2021 27.25 28.00 27.25 27.96 152,316 +0.60(+2.19%)
Aug 19, 2021 26.66 27.51 26.66 27.36 220,865 +0.41(+1.52%)
Aug 18, 2021 27.35 27.74 26.94 26.95 133,197 -0.35(-1.28%)
Aug 17, 2021 26.82 27.35 26.75 27.30 217,142 +0.27(+1.00%)
Aug 16, 2021 27.14 27.14 26.79 27.03 215,295 -0.11(-0.41%)
Aug 13, 2021 27.39 27.66 26.91 27.14 172,764 -0.15(-0.55%)
Aug 12, 2021 26.95 27.31 26.83 27.29 147,108 +0.25(+0.92%)
Aug 11, 2021 27.02 27.48 26.54 27.04 528,520 +0.07(+0.26%)
Aug 10, 2021 27.15 27.29 26.67 26.97 166,102 -0.09(-0.33%)
Aug 09, 2021 27.04 27.45 26.75 27.06 151,099 -0.12(-0.44%)
Aug 06, 2021 27.86 27.86 27.11 27.18 88,776 -0.37(-1.34%)
Aug 05, 2021 26.92 27.57 26.44 27.55 200,220 +0.63(+2.34%)
Aug 04, 2021 27.08 27.48 26.68 26.92 331,388 -0.33(-1.21%)
Aug 03, 2021 27.19 27.31 26.71 27.25 440,333 +0.28(+1.04%)
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.