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 24, 2011 15.74 15.97 15.63 15.64 95,847 +0.01(+0.06%)
May 23, 2011 15.54 15.81 15.54 15.63 45,095 -0.17(-1.08%)
May 20, 2011 15.89 15.94 15.73 15.80 50,518 -0.20(-1.25%)
May 19, 2011 16.06 16.07 15.85 16.00 47,849 +0.06(+0.38%)
May 18, 2011 15.66 15.95 15.63 15.94 42,377 +0.37(+2.38%)
May 17, 2011 15.40 15.63 15.21 15.57 79,740 +0.12(+0.78%)
May 16, 2011 15.68 15.76 15.43 15.45 56,122 -0.33(-2.06%)
May 13, 2011 16.43 16.43 15.75 15.78 45,427 -0.67(-4.05%)
May 12, 2011 15.72 16.46 15.65 16.44 66,390 +0.66(+4.18%)
May 11, 2011 16.11 16.14 15.77 15.78 66,656 -0.31(-1.93%)
May 10, 2011 15.77 16.10 15.73 16.09 40,953 +0.42(+2.68%)
May 09, 2011 15.59 15.71 15.47 15.67 75,688 +0.03(+0.19%)
May 06, 2011 15.44 15.69 15.26 15.64 82,798 +0.39(+2.56%)
May 05, 2011 15.22 15.66 15.21 15.25 67,471 -0.01(-0.07%)
May 04, 2011 15.59 15.63 15.24 15.26 50,327 -0.34(-2.18%)
May 03, 2011 15.75 15.85 15.45 15.60 118,056 -0.19(-1.20%)
May 02, 2011 15.85 16.45 15.78 15.79 48,421 -0.51(-3.13%)
Apr 29, 2011 16.60 16.60 16.23 16.30 93,451 -0.25(-1.51%)
Apr 28, 2011 16.58 16.59 16.19 16.55 57,066 +0.15(+0.91%)
Apr 27, 2011 16.21 16.40 16.21 16.40 98,438 +0.16(+0.99%)
Apr 26, 2011 15.78 16.37 15.69 16.24 251,043 +0.46(+2.92%)
Apr 25, 2011 15.60 15.78 15.52 15.78 46,238 +0.04(+0.25%)
Apr 21, 2011 15.90 15.93 15.65 15.74 62,409 -0.05(-0.32%)
Apr 20, 2011 15.52 15.80 15.45 15.79 54,798 +0.43(+2.80%)
Apr 19, 2011 15.25 15.42 15.25 15.36 56,790 +0.12(+0.79%)
Apr 18, 2011 15.42 15.43 15.17 15.24 36,046 -0.33(-2.12%)
Apr 15, 2011 15.13 15.61 15.13 15.57 85,818 +0.35(+2.30%)
Apr 14, 2011 14.88 15.29 14.88 15.22 44,754 +0.21(+1.40%)
Apr 13, 2011 14.88 15.12 14.76 15.01 76,499 +0.11(+0.74%)
Apr 12, 2011 14.85 15.04 14.85 14.90 55,159 -0.04(-0.27%)
Apr 11, 2011 14.99 15.03 14.85 14.94 49,693 -0.03(-0.20%)
Apr 08, 2011 15.07 15.07 14.95 14.97 64,132 -0.01(-0.07%)
Apr 07, 2011 15.04 15.14 14.96 14.98 109,094 -0.14(-0.93%)
Apr 06, 2011 15.41 15.99 14.89 15.12 305,898 +0.13(+0.87%)
Apr 05, 2011 15.09 15.09 14.90 14.99 167,799 -0.15(-0.99%)
Apr 04, 2011 15.31 15.31 15.10 15.14 36,322 -0.08(-0.53%)
Apr 01, 2011 15.23 15.25 15.09 15.22 53,348 +0.10(+0.66%)
Mar 31, 2011 15.14 15.18 15.00 15.12 61,293 +0.02(+0.13%)
Mar 30, 2011 15.18 15.18 15.09 15.10 27,273 +0.00(+0.00%)
Mar 29, 2011 15.10 15.32 15.05 15.10 59,213 +0.03(+0.20%)
Mar 28, 2011 15.46 15.56 15.01 15.07 234,774 -0.41(-2.65%)
Mar 25, 2011 15.48 15.75 15.37 15.48 35,777 +0.08(+0.52%)
Mar 24, 2011 15.59 15.63 15.32 15.40 38,830 -0.14(-0.90%)
Mar 23, 2011 15.89 15.90 15.52 15.54 48,643 -0.41(-2.57%)
Mar 22, 2011 16.06 16.12 15.92 15.95 82,548 -0.10(-0.62%)
Mar 21, 2011 16.01 16.05 15.58 16.05 30,106 +0.38(+2.43%)
Mar 18, 2011 15.34 15.68 15.30 15.67 81,883 +0.38(+2.49%)
Mar 17, 2011 15.60 15.60 15.21 15.29 46,261 -0.05(-0.33%)
Mar 16, 2011 15.46 15.50 15.20 15.34 77,122 -0.18(-1.16%)
Mar 15, 2011 15.38 15.69 15.38 15.52 44,425 -0.30(-1.90%)
Mar 14, 2011 15.78 15.90 15.75 15.82 25,124 -0.15(-0.94%)
Mar 11, 2011 16.00 16.10 15.86 15.97 54,738 -0.03(-0.19%)
Mar 10, 2011 16.46 16.56 15.99 16.00 69,742 -0.68(-4.08%)
Mar 09, 2011 16.57 16.90 16.57 16.68 15,119 +0.06(+0.36%)
Mar 08, 2011 16.23 16.64 16.23 16.62 56,923 +0.34(+2.09%)
Mar 07, 2011 16.59 16.60 16.08 16.28 57,916 -0.34(-2.05%)
Mar 04, 2011 16.90 16.92 16.45 16.62 45,646 -0.30(-1.77%)
Mar 03, 2011 17.08 17.19 16.84 16.92 73,738 -0.08(-0.47%)
Mar 02, 2011 16.64 17.05 16.56 17.00 58,804 +0.32(+1.92%)
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.