Skip to main content

Angiodynamics Inc (NQ: ANGO )

5.700 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 15.78 16.00 15.67 15.72 0 -0.10(-0.63%)
Oct 30, 2013 16.13 16.13 15.66 15.82 123,398 -0.30(-1.86%)
Oct 29, 2013 15.81 16.15 15.74 16.12 0 +0.37(+2.35%)
Oct 28, 2013 15.75 15.91 15.70 15.75 0 +0.00(+0.00%)
Oct 25, 2013 15.97 16.02 15.73 15.75 0 -0.15(-0.94%)
Oct 24, 2013 16.00 16.08 15.82 15.90 158,960 -0.19(-1.18%)
Oct 23, 2013 15.97 16.20 15.91 16.09 0 +0.12(+0.75%)
Oct 22, 2013 15.50 16.04 15.45 15.97 423,600 +0.54(+3.50%)
Oct 21, 2013 15.31 15.49 15.11 15.43 257,560 +0.18(+1.18%)
Oct 18, 2013 15.15 15.36 15.10 15.25 190,983 +0.10(+0.66%)
Oct 17, 2013 14.97 15.25 14.95 15.15 385,633 +0.19(+1.27%)
Oct 16, 2013 14.45 15.02 14.42 14.96 429,983 +0.50(+3.46%)
Oct 15, 2013 14.47 14.48 14.08 14.46 165,276 -0.01(-0.07%)
Oct 14, 2013 14.46 14.48 14.25 14.47 214,438 +0.00(+0.00%)
Oct 11, 2013 15.15 15.15 14.26 14.47 0 +0.19(+1.33%)
Oct 10, 2013 14.05 14.44 13.90 14.28 366,058 +0.54(+3.93%)
Oct 09, 2013 13.81 13.90 13.74 13.74 181,708 -0.07(-0.51%)
Oct 08, 2013 13.76 13.98 13.76 13.81 152,241 +0.11(+0.80%)
Oct 07, 2013 13.25 13.91 13.17 13.70 0 +0.32(+2.39%)
Oct 04, 2013 13.46 13.71 13.37 13.38 0 -0.12(-0.89%)
Oct 03, 2013 13.78 13.87 13.31 13.50 0 -0.26(-1.89%)
Oct 02, 2013 13.78 13.85 13.68 13.76 112,488 -0.11(-0.79%)
Oct 01, 2013 13.23 13.95 13.10 13.87 228,773 +0.72(+5.48%)
Sep 27, 2013 13.19 13.30 13.15 13.15 0 -0.10(-0.75%)
Sep 26, 2013 13.26 13.45 13.22 13.25 86,514 -0.02(-0.15%)
Sep 25, 2013 13.61 13.70 13.27 13.27 109,167 -0.28(-2.07%)
Sep 24, 2013 13.20 13.85 13.20 13.55 180,899 +0.41(+3.12%)
Sep 23, 2013 12.84 13.16 12.72 13.14 147,786 +0.40(+3.14%)
Sep 20, 2013 12.04 12.80 12.02 12.74 0 +0.72(+5.99%)
Sep 19, 2013 11.83 12.09 11.82 12.02 115,026 +0.25(+2.12%)
Sep 18, 2013 11.50 11.82 11.48 11.77 0 +0.37(+3.25%)
Sep 17, 2013 11.36 11.44 11.26 11.40 0 +0.08(+0.71%)
Sep 16, 2013 11.36 11.48 11.27 11.32 0 +0.01(+0.09%)
Sep 13, 2013 11.28 11.92 11.23 11.31 0 +0.08(+0.71%)
Sep 12, 2013 11.18 11.34 11.17 11.23 0 +0.06(+0.54%)
Sep 11, 2013 11.24 11.28 11.13 11.17 0 -0.09(-0.80%)
Sep 10, 2013 11.11 11.30 11.11 11.26 100,711 +0.16(+1.44%)
Sep 09, 2013 11.09 11.10 11.03 11.10 0 +0.11(+1.00%)
Sep 06, 2013 11.07 11.08 10.87 10.99 0 -0.01(-0.09%)
Sep 05, 2013 10.93 11.09 10.93 11.00 0 +0.04(+0.36%)
Sep 04, 2013 11.00 11.05 10.93 10.96 0 -0.01(-0.09%)
Sep 03, 2013 11.04 11.09 10.89 10.97 0 +0.07(+0.64%)
Aug 30, 2013 11.04 11.09 10.84 10.90 0 -0.15(-1.36%)
Aug 29, 2013 10.92 11.06 10.92 11.05 78,825 +0.08(+0.73%)
Aug 28, 2013 11.00 11.15 10.93 10.97 0 -0.02(-0.18%)
Aug 27, 2013 11.04 11.09 10.99 10.99 130,462 -0.17(-1.52%)
Aug 26, 2013 11.05 11.20 10.99 11.16 0 +0.14(+1.27%)
Aug 23, 2013 11.17 11.17 10.92 11.02 0 -0.14(-1.25%)
Aug 22, 2013 11.09 11.31 11.04 11.16 35,179 +0.13(+1.18%)
Aug 21, 2013 11.25 11.36 11.02 11.03 0 -0.27(-2.39%)
Aug 20, 2013 11.45 11.67 11.15 11.30 135,867 +0.30(+2.73%)
Aug 19, 2013 11.28 11.42 10.96 11.00 110,169 -0.32(-2.83%)
Aug 16, 2013 11.30 11.44 11.27 11.32 0 -0.05(-0.44%)
Aug 15, 2013 11.57 11.60 11.31 11.37 70,431 -0.28(-2.40%)
Aug 14, 2013 11.80 11.91 11.64 11.65 24,142 -0.13(-1.10%)
Aug 13, 2013 11.86 11.89 11.76 11.78 23,993 -0.04(-0.34%)
Aug 12, 2013 11.66 11.87 11.62 11.82 38,977 +0.14(+1.20%)
Aug 09, 2013 11.85 11.89 11.67 11.68 49,266 -0.22(-1.85%)
Aug 08, 2013 11.91 11.95 11.84 11.90 89,011 -0.02(-0.17%)
Aug 07, 2013 11.90 12.00 11.87 11.92 32,728 +0.00(+0.00%)
Aug 06, 2013 11.78 12.03 11.77 11.92 103,789 -0.12(-1.00%)
Aug 05, 2013 12.07 12.22 12.01 12.04 49,548 -0.08(-0.66%)
Aug 02, 2013 12.09 12.16 12.01 12.12 65,344 -0.01(-0.08%)
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.