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 (%)
May 31, 2005 20.50 20.50 19.51 19.77 60,508 -0.62(-3.04%)
May 27, 2005 20.21 20.50 19.85 20.39 34,411 +0.18(+0.89%)
May 26, 2005 20.14 20.47 19.27 20.21 60,623 +0.50(+2.54%)
May 25, 2005 19.85 19.85 19.06 19.71 140,233 -0.24(-1.20%)
May 24, 2005 20.39 20.50 19.77 19.95 102,000 -0.22(-1.09%)
May 23, 2005 19.84 20.50 19.79 20.17 119,230 -0.03(-0.15%)
May 20, 2005 18.90 20.57 18.80 20.20 309,896 +0.95(+4.94%)
May 19, 2005 18.50 19.35 18.31 19.25 80,051 +0.75(+4.05%)
May 18, 2005 18.27 18.79 18.00 18.50 140,100 -0.08(-0.43%)
May 17, 2005 17.92 18.77 17.92 18.58 29,920 +0.57(+3.16%)
May 16, 2005 18.01 18.20 17.72 18.01 156,326 -0.40(-2.17%)
May 13, 2005 19.40 19.40 18.03 18.41 258,724 -0.50(-2.64%)
May 12, 2005 18.65 18.95 18.54 18.91 29,047 +0.21(+1.12%)
May 11, 2005 18.50 18.85 18.50 18.70 23,840 -0.11(-0.58%)
May 10, 2005 18.45 19.00 18.37 18.81 51,575 +0.18(+0.97%)
May 09, 2005 18.76 18.85 18.47 18.63 49,220 +0.01(+0.05%)
May 06, 2005 18.00 18.67 17.95 18.62 49,145 +0.61(+3.39%)
May 05, 2005 17.66 18.08 17.65 18.01 35,158 +0.27(+1.52%)
May 04, 2005 17.51 17.74 17.24 17.74 41,341 -0.06(-0.34%)
May 03, 2005 17.59 18.14 17.07 17.80 45,507 +0.55(+3.19%)
May 02, 2005 17.37 17.47 16.89 17.25 21,860 +0.01(+0.06%)
Apr 29, 2005 17.10 17.41 16.65 17.24 55,286 +0.14(+0.82%)
Apr 28, 2005 17.01 17.16 16.96 17.10 36,091 -0.26(-1.50%)
Apr 27, 2005 17.21 17.36 17.14 17.36 32,576 -0.11(-0.63%)
Apr 26, 2005 17.88 17.88 17.03 17.47 53,592 -0.23(-1.30%)
Apr 25, 2005 18.74 19.15 17.14 17.70 98,587 -1.15(-6.10%)
Apr 22, 2005 17.60 18.85 17.37 18.85 101,255 +1.21(+6.86%)
Apr 21, 2005 17.29 18.20 17.26 17.64 38,445 +0.45(+2.62%)
Apr 20, 2005 17.57 17.62 16.58 17.19 21,658 -0.46(-2.61%)
Apr 19, 2005 16.43 17.69 16.11 17.65 77,811 +1.23(+7.49%)
Apr 18, 2005 17.41 17.41 15.77 16.42 99,625 -1.08(-6.17%)
Apr 15, 2005 17.30 17.98 17.29 17.50 53,638 +0.07(+0.40%)
Apr 14, 2005 18.36 18.36 17.30 17.43 54,782 -0.70(-3.88%)
Apr 13, 2005 17.40 19.04 17.33 18.13 149,865 +0.73(+4.22%)
Apr 12, 2005 17.36 17.54 17.25 17.40 51,876 -0.61(-3.39%)
Apr 11, 2005 18.15 18.19 17.13 18.01 76,335 -0.20(-1.10%)
Apr 08, 2005 18.45 18.45 17.71 18.21 31,816 -0.18(-0.98%)
Apr 07, 2005 18.09 18.39 17.92 18.39 42,138 +0.21(+1.16%)
Apr 06, 2005 18.49 18.49 17.10 18.18 131,565 -0.22(-1.20%)
Apr 05, 2005 18.00 18.52 17.10 18.40 126,777 +0.13(+0.71%)
Apr 04, 2005 18.19 18.45 18.00 18.27 82,650 -0.39(-2.09%)
Apr 01, 2005 18.50 18.81 17.86 18.66 125,953 +0.36(+1.97%)
Mar 31, 2005 17.75 18.30 17.75 18.30 64,321 +0.30(+1.67%)
Mar 30, 2005 20.00 20.20 17.31 18.00 356,352 -0.55(-2.96%)
Mar 29, 2005 19.16 19.44 18.34 18.55 187,449 -0.32(-1.70%)
Mar 28, 2005 19.09 20.03 18.67 18.87 178,041 -0.18(-0.94%)
Mar 24, 2005 19.13 19.73 18.51 19.05 80,358 -0.04(-0.21%)
Mar 23, 2005 18.41 19.49 18.40 19.09 108,711 +0.30(+1.60%)
Mar 22, 2005 19.62 19.98 18.19 18.79 161,072 -1.17(-5.86%)
Mar 21, 2005 20.64 21.32 19.26 19.96 183,231 -0.68(-3.29%)
Mar 18, 2005 20.35 21.00 20.01 20.64 104,799 +0.37(+1.83%)
Mar 17, 2005 19.43 20.30 19.43 20.27 88,324 +0.65(+3.31%)
Mar 16, 2005 18.92 19.90 18.92 19.62 144,495 +0.37(+1.92%)
Mar 15, 2005 19.00 19.29 18.85 19.25 137,922 +0.25(+1.32%)
Mar 14, 2005 17.61 19.32 17.60 19.00 301,756 +1.21(+6.80%)
Mar 11, 2005 19.80 20.27 17.38 17.79 645,950 -2.26(-11.27%)
Mar 10, 2005 21.85 22.31 19.43 20.05 589,466 -2.17(-9.77%)
Mar 09, 2005 22.80 23.07 21.75 22.22 81,016 -0.60(-2.63%)
Mar 08, 2005 23.49 23.49 21.95 22.82 209,770 -0.49(-2.10%)
Mar 07, 2005 21.81 23.50 21.80 23.31 332,958 +1.40(+6.39%)
Mar 04, 2005 22.60 22.60 21.11 21.91 216,916 -0.28(-1.26%)
Mar 03, 2005 22.24 22.75 21.70 22.19 88,873 -0.01(-0.05%)
Mar 02, 2005 22.19 22.50 21.50 22.20 154,721 +0.30(+1.37%)
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.