Skip to main content

Angiodynamics Inc (NQ: ANGO )

5.750 +0.050 (+0.88%)
Streaming Delayed Price Updated: 9:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 25.24 25.73 25.00 25.11 126,959 -0.13(-0.52%)
Feb 27, 2006 25.44 25.62 25.01 25.24 51,598 -0.07(-0.28%)
Feb 24, 2006 25.11 25.75 24.96 25.31 40,833 +0.07(+0.28%)
Feb 23, 2006 25.38 25.48 25.01 25.24 35,113 -0.15(-0.59%)
Feb 22, 2006 25.78 26.13 24.91 25.39 38,502 -0.48(-1.86%)
Feb 21, 2006 27.24 27.26 25.66 25.87 48,185 -1.23(-4.54%)
Feb 17, 2006 27.00 27.28 26.60 27.10 32,775 +0.20(+0.74%)
Feb 16, 2006 26.74 27.12 26.18 26.90 65,000 +0.37(+1.39%)
Feb 15, 2006 24.88 26.81 24.68 26.53 104,580 +1.77(+7.15%)
Feb 14, 2006 24.75 25.21 24.50 24.76 54,848 +0.07(+0.28%)
Feb 13, 2006 25.52 25.75 24.42 24.69 127,765 -0.91(-3.55%)
Feb 10, 2006 26.66 26.76 25.34 25.60 68,854 -1.18(-4.41%)
Feb 09, 2006 26.38 27.16 26.38 26.78 73,891 +0.40(+1.52%)
Feb 08, 2006 25.30 26.48 25.11 26.38 89,424 +0.98(+3.86%)
Feb 07, 2006 26.22 26.55 25.25 25.40 129,755 -0.97(-3.69%)
Feb 06, 2006 26.13 26.84 26.13 26.37 77,295 +0.37(+1.43%)
Feb 03, 2006 25.28 26.45 25.05 26.00 113,187 +0.49(+1.92%)
Feb 02, 2006 26.90 26.90 25.08 25.51 318,573 -1.29(-4.80%)
Feb 01, 2006 27.92 27.92 26.34 26.80 283,535 -1.31(-4.68%)
Jan 31, 2006 27.90 28.47 27.17 28.11 91,690 +0.06(+0.21%)
Jan 30, 2006 28.19 28.31 27.40 28.05 56,530 +0.02(+0.07%)
Jan 27, 2006 29.26 29.85 27.89 28.03 109,765 -1.51(-5.11%)
Jan 26, 2006 29.03 29.97 28.93 29.54 120,029 +0.76(+2.64%)
Jan 25, 2006 29.00 29.05 27.99 28.78 123,758 +0.45(+1.59%)
Jan 24, 2006 27.39 28.44 27.39 28.33 97,756 +1.31(+4.85%)
Jan 23, 2006 26.90 28.00 26.69 27.02 157,168 -0.12(-0.44%)
Jan 20, 2006 28.32 28.32 26.80 27.14 117,516 -1.01(-3.59%)
Jan 19, 2006 28.80 28.80 28.00 28.15 78,119 -0.28(-0.98%)
Jan 18, 2006 28.27 28.90 27.69 28.43 78,026 -0.02(-0.07%)
Jan 17, 2006 28.27 28.45 28.00 28.45 72,669 +0.75(+2.71%)
Jan 13, 2006 29.00 29.45 27.62 27.70 123,018 -1.47(-5.04%)
Jan 12, 2006 29.33 29.86 28.87 29.17 144,400 -0.13(-0.44%)
Jan 11, 2006 29.07 29.83 28.20 29.30 283,359 +0.52(+1.81%)
Jan 10, 2006 26.41 29.40 26.22 28.78 420,100 +2.39(+9.06%)
Jan 09, 2006 26.81 26.98 25.97 26.39 243,839 +0.11(+0.42%)
Jan 06, 2006 25.49 27.00 25.42 26.28 509,662 +2.09(+8.64%)
Jan 05, 2006 23.76 24.77 23.55 24.19 81,049 +0.45(+1.90%)
Jan 04, 2006 24.45 25.09 23.24 23.74 172,114 -0.73(-2.98%)
Jan 03, 2006 25.50 25.74 23.86 24.47 342,132 -1.06(-4.15%)
Dec 30, 2005 25.32 25.84 25.16 25.53 67,516 +0.03(+0.12%)
Dec 29, 2005 25.65 25.97 25.35 25.50 33,790 -0.04(-0.16%)
Dec 28, 2005 25.32 25.61 24.66 25.54 55,800 +0.04(+0.16%)
Dec 27, 2005 25.72 26.20 25.06 25.50 87,400 -0.07(-0.27%)
Dec 23, 2005 25.00 25.75 25.00 25.57 78,972 +0.49(+1.95%)
Dec 22, 2005 24.75 25.09 24.50 25.08 78,637 +0.43(+1.74%)
Dec 21, 2005 24.22 24.75 23.86 24.65 132,899 +0.55(+2.29%)
Dec 20, 2005 23.36 25.40 23.36 24.10 572,324 -0.14(-0.58%)
Dec 19, 2005 24.00 24.98 22.21 24.24 727,985 +0.08(+0.33%)
Dec 16, 2005 24.75 25.14 23.88 24.16 194,002 -0.51(-2.07%)
Dec 15, 2005 26.20 27.17 24.56 24.67 388,210 -1.15(-4.45%)
Dec 14, 2005 24.53 25.97 24.21 25.82 223,682 +1.61(+6.65%)
Dec 13, 2005 24.23 24.50 23.80 24.21 43,854 +0.09(+0.37%)
Dec 12, 2005 24.17 24.57 23.91 24.12 66,169 +0.12(+0.50%)
Dec 09, 2005 24.83 24.86 23.79 24.00 117,353 -0.72(-2.91%)
Dec 08, 2005 23.81 24.83 23.78 24.72 128,495 +0.91(+3.82%)
Dec 07, 2005 23.06 24.43 22.92 23.81 182,727 +0.75(+3.25%)
Dec 06, 2005 22.42 23.22 22.29 23.06 111,591 +0.73(+3.27%)
Dec 05, 2005 22.21 22.38 22.02 22.33 63,082 +0.29(+1.32%)
Dec 02, 2005 22.24 22.29 21.80 22.04 70,500 -0.25(-1.12%)
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.