Skip to main content

Angiodynamics Inc (NQ: ANGO )

5.870 +0.170 (+2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 16.20 16.54 16.15 16.20 77,885 -0.04(-0.28%)
Jan 28, 2011 16.55 16.60 16.04 16.24 98,896 -0.38(-2.29%)
Jan 27, 2011 16.61 16.76 16.52 16.62 48,877 +0.04(+0.24%)
Jan 26, 2011 15.96 16.63 15.90 16.58 108,860 +0.39(+2.41%)
Jan 25, 2011 16.11 16.30 16.00 16.19 71,697 -0.05(-0.31%)
Jan 24, 2011 16.24 16.35 16.20 16.24 74,888 -0.05(-0.31%)
Jan 21, 2011 16.58 16.67 16.27 16.29 63,168 -0.15(-0.91%)
Jan 20, 2011 16.48 16.61 16.36 16.44 101,947 -0.12(-0.72%)
Jan 19, 2011 16.88 17.01 16.48 16.56 103,241 -0.36(-2.13%)
Jan 18, 2011 17.00 17.05 16.88 16.92 64,245 -0.08(-0.47%)
Jan 14, 2011 17.25 17.29 16.99 17.00 99,540 -0.25(-1.45%)
Jan 13, 2011 17.40 17.40 17.20 17.25 58,647 -0.15(-0.86%)
Jan 12, 2011 17.48 17.73 17.27 17.40 55,349 +0.07(+0.40%)
Jan 11, 2011 17.00 17.55 17.00 17.33 102,710 +0.42(+2.48%)
Jan 10, 2011 16.25 17.15 16.18 16.91 175,892 +0.52(+3.17%)
Jan 07, 2011 16.10 16.39 16.07 16.39 64,268 +0.34(+2.12%)
Jan 06, 2011 16.00 16.23 15.90 16.05 254,541 -0.05(-0.31%)
Jan 05, 2011 15.45 16.25 15.45 16.10 249,742 +0.71(+4.61%)
Jan 04, 2011 15.73 15.73 15.35 15.39 72,582 -0.25(-1.60%)
Jan 03, 2011 15.53 15.73 15.31 15.64 63,956 +0.27(+1.76%)
Dec 31, 2010 15.39 15.64 15.33 15.37 65,016 -0.03(-0.19%)
Dec 30, 2010 14.60 15.65 14.36 15.40 105,263 +0.13(+0.85%)
Dec 29, 2010 15.44 15.48 15.24 15.27 55,476 -0.16(-1.04%)
Dec 28, 2010 15.51 15.56 15.35 15.43 83,537 -0.02(-0.13%)
Dec 27, 2010 15.40 15.56 15.21 15.45 41,439 -0.06(-0.39%)
Dec 23, 2010 15.73 15.76 15.48 15.51 69,472 -0.24(-1.52%)
Dec 22, 2010 15.84 15.93 15.70 15.75 82,471 -0.16(-1.01%)
Dec 21, 2010 15.65 15.96 15.65 15.91 54,151 +0.30(+1.92%)
Dec 20, 2010 15.79 15.79 15.60 15.61 36,762 -0.15(-0.95%)
Dec 17, 2010 15.95 15.95 15.50 15.76 166,554 -0.19(-1.19%)
Dec 16, 2010 15.94 16.01 15.79 15.95 47,997 +0.01(+0.06%)
Dec 15, 2010 15.89 16.13 15.82 15.94 72,493 -0.01(-0.06%)
Dec 14, 2010 15.94 16.24 15.84 15.95 131,335 +0.10(+0.63%)
Dec 13, 2010 15.66 15.91 15.48 15.85 97,068 +0.23(+1.47%)
Dec 10, 2010 15.25 15.64 15.10 15.62 90,068 +0.41(+2.70%)
Dec 09, 2010 14.90 15.22 14.71 15.21 62,690 +0.44(+2.98%)
Dec 08, 2010 14.96 15.13 14.75 14.77 54,865 -0.16(-1.07%)
Dec 07, 2010 14.86 15.22 14.63 14.93 82,716 +0.23(+1.56%)
Dec 06, 2010 14.12 14.77 14.10 14.70 94,392 +0.53(+3.74%)
Dec 03, 2010 13.79 14.18 13.79 14.17 182,519 +0.15(+1.07%)
Dec 02, 2010 14.14 14.19 13.95 14.02 125,880 -0.15(-1.06%)
Dec 01, 2010 14.20 14.51 14.14 14.17 167,975 +0.20(+1.43%)
Nov 30, 2010 14.06 14.19 13.79 13.97 93,352 -0.24(-1.69%)
Nov 29, 2010 13.99 14.39 13.78 14.21 55,683 +0.11(+0.78%)
Nov 26, 2010 14.08 14.17 14.01 14.10 12,443 -0.09(-0.63%)
Nov 24, 2010 14.11 14.19 14.19 14.19 40,310 +0.22(+1.57%)
Nov 23, 2010 14.00 14.02 13.94 13.97 39,339 -0.16(-1.13%)
Nov 22, 2010 14.18 14.23 13.93 14.13 57,652 -0.09(-0.63%)
Nov 19, 2010 14.56 14.67 14.20 14.22 182,275 -0.34(-2.34%)
Nov 18, 2010 14.51 14.77 14.50 14.56 91,174 +0.23(+1.61%)
Nov 17, 2010 14.24 14.37 14.20 14.33 27,705 +0.13(+0.92%)
Nov 16, 2010 14.37 14.37 14.07 14.20 95,367 -0.29(-2.00%)
Nov 15, 2010 14.58 14.72 14.24 14.49 42,932 +0.02(+0.14%)
Nov 12, 2010 14.58 14.70 14.46 14.47 25,002 -0.25(-1.70%)
Nov 11, 2010 14.69 14.86 14.64 14.72 33,502 -0.12(-0.81%)
Nov 10, 2010 14.77 14.86 14.68 14.84 68,201 +0.08(+0.54%)
Nov 09, 2010 14.55 14.83 14.44 14.76 83,153 +0.29(+2.00%)
Nov 08, 2010 14.35 14.47 14.35 14.47 110,659 +0.03(+0.21%)
Nov 05, 2010 14.41 14.49 14.32 14.44 136,365 +0.01(+0.07%)
Nov 04, 2010 14.50 14.61 14.31 14.43 88,999 +0.13(+0.91%)
Nov 03, 2010 14.40 14.50 14.16 14.30 54,438 -0.10(-0.69%)
Nov 02, 2010 14.23 14.44 14.23 14.40 96,028 +0.31(+2.20%)
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.