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, 2018 17.34 17.44 17.17 17.41 443,697 +0.16(+0.93%)
Jan 30, 2018 16.99 17.28 16.99 17.25 255,523 +0.15(+0.88%)
Jan 29, 2018 17.26 17.30 16.97 17.10 184,167 -0.11(-0.64%)
Jan 26, 2018 17.21 17.30 16.94 17.21 172,266 +0.01(+0.06%)
Jan 25, 2018 16.75 17.36 16.65 17.20 890,178 +0.68(+4.12%)
Jan 24, 2018 16.45 16.68 16.23 16.52 151,615 +0.12(+0.73%)
Jan 23, 2018 16.55 16.67 16.31 16.40 144,532 -0.12(-0.73%)
Jan 22, 2018 16.71 16.88 16.41 16.52 155,616 -0.25(-1.49%)
Jan 19, 2018 16.42 16.79 16.33 16.77 372,688 +0.34(+2.07%)
Jan 18, 2018 16.41 16.54 16.15 16.43 133,440 +0.05(+0.31%)
Jan 17, 2018 16.57 16.57 16.19 16.38 154,311 -0.08(-0.49%)
Jan 16, 2018 16.36 16.56 16.32 16.46 193,595 +0.11(+0.67%)
Jan 12, 2018 16.35 16.35 16.35 0 +0.07(+0.43%)
Jan 11, 2018 15.85 16.28 15.85 16.28 220,743 +0.25(+1.56%)
Jan 10, 2018 16.30 16.63 15.98 16.03 482,825 -0.37(-2.26%)
Jan 09, 2018 16.73 16.73 16.30 16.40 230,106 -0.25(-1.50%)
Jan 08, 2018 16.05 16.68 15.92 16.65 440,746 +0.54(+3.35%)
Jan 05, 2018 15.49 16.16 15.28 16.11 540,975 +0.40(+2.55%)
Jan 04, 2018 15.92 16.39 15.16 15.71 802,174 -0.70(-4.27%)
Jan 03, 2018 16.75 16.80 16.34 16.41 351,827 -0.35(-2.09%)
Jan 02, 2018 16.65 16.96 16.65 16.76 135,688 +0.13(+0.78%)
Dec 29, 2017 16.63 16.63 16.63 0 -0.11(-0.66%)
Dec 28, 2017 16.68 16.89 16.62 16.74 233,759 +0.12(+0.72%)
Dec 27, 2017 16.70 16.94 16.60 16.62 108,866 -0.03(-0.18%)
Dec 26, 2017 16.46 16.90 16.17 16.65 96,127 +0.02(+0.12%)
Dec 22, 2017 16.72 16.85 16.60 16.63 112,615 -0.10(-0.60%)
Dec 21, 2017 16.86 17.09 16.72 16.73 113,410 -0.06(-0.36%)
Dec 20, 2017 16.91 16.99 16.63 16.79 114,867 -0.07(-0.42%)
Dec 19, 2017 17.23 17.70 16.83 16.86 165,053 -0.34(-1.98%)
Dec 18, 2017 17.34 17.51 17.16 17.20 117,239 -0.05(-0.29%)
Dec 15, 2017 17.02 17.68 17.02 17.25 601,148 +0.26(+1.53%)
Dec 14, 2017 17.20 17.41 16.96 16.99 270,457 -0.23(-1.34%)
Dec 13, 2017 17.11 17.46 17.11 17.22 168,134 +0.08(+0.47%)
Dec 12, 2017 17.29 17.39 17.09 17.14 147,534 -0.07(-0.41%)
Dec 11, 2017 17.03 17.33 16.96 17.21 241,604 +0.18(+1.06%)
Dec 08, 2017 17.00 17.14 16.94 17.03 398,775 -0.01(-0.06%)
Dec 07, 2017 16.97 17.25 16.96 17.04 201,188 +0.03(+0.18%)
Dec 06, 2017 17.16 17.16 16.87 17.01 122,390 -0.16(-0.93%)
Dec 05, 2017 16.90 17.23 16.90 17.17 192,942 +0.28(+1.66%)
Dec 04, 2017 17.38 17.41 16.85 16.89 140,365 -0.35(-2.03%)
Dec 01, 2017 17.11 17.36 16.90 17.24 202,676 +0.06(+0.35%)
Nov 30, 2017 17.70 17.85 17.11 17.18 232,778 -0.48(-2.72%)
Nov 29, 2017 17.80 18.21 17.50 17.66 162,654 -0.14(-0.79%)
Nov 28, 2017 17.48 17.83 17.24 17.80 118,241 +0.40(+2.30%)
Nov 27, 2017 17.37 17.51 17.33 17.40 64,662 +0.05(+0.29%)
Nov 24, 2017 17.41 17.41 17.19 17.35 35,520 +0.01(+0.06%)
Nov 22, 2017 17.43 17.67 17.29 17.34 72,654 -0.08(-0.46%)
Nov 21, 2017 17.10 17.68 17.00 17.42 131,698 +0.38(+2.23%)
Nov 20, 2017 17.01 17.08 16.86 17.04 261,139 +0.04(+0.24%)
Nov 17, 2017 16.99 17.16 16.71 17.00 103,406 -0.11(-0.64%)
Nov 16, 2017 16.85 17.27 16.70 17.11 125,746 +0.32(+1.91%)
Nov 15, 2017 16.29 16.93 16.29 16.79 156,431 -0.07(-0.42%)
Nov 14, 2017 16.58 16.94 16.52 16.86 98,469 +0.20(+1.20%)
Nov 13, 2017 16.55 16.78 16.06 16.66 129,571 -0.04(-0.24%)
Nov 10, 2017 16.95 17.17 16.69 16.70 132,371 -0.30(-1.76%)
Nov 09, 2017 16.89 17.13 16.80 17.00 119,013 +0.05(+0.29%)
Nov 08, 2017 16.70 16.96 16.57 16.95 158,463 +0.17(+1.01%)
Nov 07, 2017 17.09 17.09 16.66 16.78 91,185 -0.32(-1.87%)
Nov 06, 2017 17.12 17.29 16.98 17.10 118,572 -0.13(-0.75%)
Nov 03, 2017 16.95 17.26 16.87 17.23 156,714 +0.25(+1.47%)
Nov 02, 2017 16.90 17.23 16.87 16.98 124,448 +0.11(+0.65%)
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.