Angiodynamics Inc (NQ: ANGO )

26.43 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 16.11 16.21 15.89 16.05 76,471 -0.10(-0.62%)
May 28, 2015 16.06 16.18 15.91 16.15 92,774 +0.10(+0.62%)
May 27, 2015 15.54 16.13 15.40 16.05 205,971 +0.51(+3.28%)
May 26, 2015 15.59 15.95 15.42 15.54 237,050 -0.15(-0.96%)
May 22, 2015 15.88 15.69 15.69 15.69 153,600 -0.24(-1.51%)
May 21, 2015 16.10 16.14 15.72 15.93 124,344 -0.22(-1.36%)
May 20, 2015 16.31 16.31 16.10 16.15 88,061 -0.15(-0.92%)
May 19, 2015 16.27 16.35 16.17 16.30 68,058 +0.00(+0.00%)
May 18, 2015 15.89 16.34 15.81 16.30 183,395 +0.34(+2.13%)
May 15, 2015 16.37 16.49 15.94 15.96 254,816 -0.54(-3.27%)
May 14, 2015 16.43 16.67 16.31 16.50 78,198 +0.10(+0.61%)
May 13, 2015 16.30 16.42 16.20 16.40 89,776 +0.06(+0.37%)
May 12, 2015 16.33 16.51 16.17 16.34 107,948 +0.01(+0.09%)
May 11, 2015 16.25 16.71 16.11 16.33 194,480 +0.04(+0.21%)
May 08, 2015 16.61 16.61 16.25 16.29 156,458 -0.14(-0.85%)
May 07, 2015 16.50 16.70 16.42 16.43 96,324 -0.07(-0.42%)
May 06, 2015 16.67 16.77 16.37 16.50 138,992 -0.05(-0.30%)
May 05, 2015 16.90 16.90 16.43 16.55 132,368 -0.31(-1.84%)
May 04, 2015 16.65 16.94 16.65 16.86 107,987 +0.19(+1.14%)
May 01, 2015 16.71 16.88 16.51 16.67 224,381 -0.02(-0.12%)
Apr 30, 2015 16.63 16.75 16.34 16.69 208,029 +0.01(+0.06%)
Apr 29, 2015 16.72 16.90 16.62 16.68 104,346 -0.20(-1.18%)
Apr 28, 2015 16.94 17.07 16.60 16.88 139,359 -0.20(-1.17%)
Apr 27, 2015 17.09 17.46 16.88 17.08 216,251 -0.02(-0.12%)
Apr 24, 2015 16.83 17.26 16.73 17.10 334,223 +0.25(+1.48%)
Apr 23, 2015 16.74 16.95 16.60 16.85 100,203 +0.10(+0.60%)
Apr 22, 2015 16.80 16.86 16.70 16.75 64,643 -0.04(-0.24%)
Apr 21, 2015 16.82 16.90 16.74 16.79 164,579 +0.05(+0.30%)
Apr 20, 2015 16.64 16.99 16.64 16.74 170,891 +0.14(+0.84%)
Apr 17, 2015 16.72 16.78 16.60 16.60 130,225 -0.25(-1.48%)
Apr 16, 2015 16.87 17.02 16.79 16.85 133,625 -0.08(-0.47%)
Apr 15, 2015 16.86 16.95 16.60 16.93 233,707 +0.10(+0.59%)
Apr 14, 2015 16.68 17.01 16.59 16.83 305,756 +0.09(+0.54%)
Apr 13, 2015 16.45 16.88 16.45 16.74 317,826 +0.21(+1.27%)
Apr 10, 2015 16.26 17.17 16.25 16.53 1,070,050 -1.72(-9.42%)
Apr 09, 2015 17.67 18.57 17.56 18.25 490,456 +0.64(+3.63%)
Apr 08, 2015 18.00 18.20 17.48 17.61 398,053 -0.39(-2.17%)
Apr 07, 2015 17.89 18.20 17.89 18.00 191,515 +0.03(+0.17%)
Apr 06, 2015 17.76 18.26 17.52 17.97 154,367 +0.15(+0.84%)
Apr 02, 2015 17.87 17.82 17.82 17.82 43,100 +0.02(+0.11%)
Apr 01, 2015 17.68 17.85 17.52 17.80 73,190 +0.01(+0.06%)
Mar 31, 2015 17.68 17.87 17.40 17.79 132,714 +0.05(+0.28%)
Mar 30, 2015 17.74 17.99 17.65 17.74 109,797 +0.13(+0.74%)
Mar 27, 2015 17.50 17.77 17.43 17.61 84,202 +0.05(+0.28%)
Mar 26, 2015 17.65 17.66 17.36 17.56 129,926 -0.12(-0.68%)
Mar 25, 2015 18.19 18.19 17.59 17.68 101,149 -0.54(-2.96%)
Mar 24, 2015 18.50 18.50 17.98 18.22 114,731 -0.33(-1.78%)
Mar 23, 2015 18.50 18.69 18.39 18.55 128,033 -0.10(-0.54%)
Mar 20, 2015 18.60 18.79 18.37 18.65 128,944 +0.12(+0.65%)
Mar 19, 2015 18.22 18.56 18.22 18.53 52,951 +0.30(+1.65%)
Mar 18, 2015 17.97 18.36 17.84 18.23 136,766 +0.23(+1.28%)
Mar 17, 2015 18.08 18.11 17.89 18.00 150,048 -0.10(-0.55%)
Mar 16, 2015 18.01 18.24 17.95 18.10 211,919 +0.25(+1.40%)
Mar 13, 2015 17.52 18.01 17.28 17.85 591,139 +0.37(+2.12%)
Mar 12, 2015 17.57 17.73 17.33 17.48 156,762 +0.03(+0.17%)
Mar 11, 2015 17.58 17.67 17.26 17.45 211,184 -0.15(-0.85%)
Mar 10, 2015 17.63 17.78 17.50 17.60 98,885 -0.21(-1.18%)
Mar 09, 2015 17.65 17.96 17.13 17.81 162,087 +0.16(+0.91%)
Mar 06, 2015 18.37 18.49 17.61 17.65 257,019 -0.88(-4.75%)
Mar 05, 2015 18.58 18.82 18.32 18.53 213,393 +0.01(+0.05%)
Mar 04, 2015 18.60 18.63 18.32 18.52 52,149 -0.11(-0.59%)
Mar 03, 2015 18.78 19.08 18.44 18.63 92,444 -0.26(-1.38%)
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.