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 30, 2008 15.59 15.60 15.45 15.49 177,811 -0.11(-0.71%)
May 29, 2008 15.41 15.73 15.41 15.60 139,328 +0.12(+0.78%)
May 28, 2008 15.68 15.78 15.23 15.48 169,475 -0.12(-0.77%)
May 27, 2008 15.09 15.74 15.01 15.60 176,752 +0.57(+3.79%)
May 26, 2008 15.30 15.41 15.02 15.03 122,544 +0.00(+0.00%)
May 23, 2008 15.30 15.41 15.02 15.03 122,544 -0.36(-2.34%)
May 22, 2008 15.25 15.50 15.21 15.39 79,902 +0.12(+0.79%)
May 21, 2008 15.69 15.91 15.17 15.27 210,513 -0.37(-2.37%)
May 20, 2008 15.33 15.67 15.24 15.64 94,145 +0.27(+1.76%)
May 19, 2008 15.07 15.62 14.97 15.37 180,325 +0.27(+1.79%)
May 16, 2008 15.30 15.34 14.65 15.10 152,079 -0.19(-1.24%)
May 15, 2008 14.95 15.36 14.70 15.29 233,792 +0.36(+2.41%)
May 14, 2008 14.97 15.25 14.91 14.93 139,703 -0.04(-0.27%)
May 13, 2008 15.25 15.25 14.90 14.97 113,603 -0.24(-1.58%)
May 12, 2008 15.06 15.24 15.04 15.21 94,659 +0.21(+1.40%)
May 09, 2008 15.08 15.14 14.53 15.00 77,196 -0.14(-0.92%)
May 08, 2008 14.68 15.21 14.50 15.14 484,280 +0.54(+3.70%)
May 07, 2008 14.89 15.25 14.56 14.60 139,074 -0.25(-1.68%)
May 06, 2008 14.80 15.18 14.80 14.85 168,150 -0.04(-0.27%)
May 05, 2008 14.67 14.94 14.65 14.89 289,531 +0.21(+1.43%)
May 02, 2008 15.05 15.15 14.65 14.68 252,491 -0.29(-1.94%)
May 01, 2008 14.78 15.20 14.78 14.97 235,084 +0.19(+1.29%)
Apr 30, 2008 14.74 15.34 14.74 14.78 210,326 +0.06(+0.41%)
Apr 29, 2008 14.07 14.88 13.95 14.72 417,077 +0.61(+4.32%)
Apr 28, 2008 13.74 14.24 13.61 14.11 430,186 +0.32(+2.32%)
Apr 25, 2008 13.68 13.98 13.56 13.79 164,801 +0.19(+1.40%)
Apr 24, 2008 13.59 13.82 13.25 13.60 191,123 -0.01(-0.07%)
Apr 23, 2008 13.10 13.86 13.09 13.61 222,161 +0.56(+4.29%)
Apr 22, 2008 13.40 13.43 12.83 13.05 165,620 -0.42(-3.12%)
Apr 21, 2008 13.00 13.64 13.00 13.47 176,276 +0.23(+1.74%)
Apr 18, 2008 12.96 13.33 12.76 13.24 203,377 +0.57(+4.50%)
Apr 17, 2008 12.85 13.05 12.61 12.67 120,623 -0.11(-0.86%)
Apr 16, 2008 12.55 13.26 12.55 12.78 336,619 +0.38(+3.06%)
Apr 15, 2008 12.40 12.83 12.28 12.40 256,781 -0.05(-0.40%)
Apr 14, 2008 12.81 13.00 12.45 12.45 182,051 -0.41(-3.19%)
Apr 11, 2008 12.87 13.25 12.83 12.86 172,690 -0.33(-2.50%)
Apr 10, 2008 13.16 13.67 13.16 13.19 146,174 +0.05(+0.38%)
Apr 09, 2008 13.70 13.80 13.01 13.14 238,733 -0.60(-4.37%)
Apr 08, 2008 12.83 13.77 12.80 13.74 350,942 +0.78(+6.02%)
Apr 07, 2008 13.02 13.30 12.94 12.96 244,573 +0.10(+0.78%)
Apr 04, 2008 12.80 13.51 12.80 12.86 475,210 +0.06(+0.47%)
Apr 03, 2008 13.25 13.27 12.58 12.80 990,222 +1.25(+10.82%)
Apr 02, 2008 11.51 11.88 11.40 11.55 443,327 -0.04(-0.35%)
Apr 01, 2008 11.87 11.99 11.40 11.59 405,505 +0.03(+0.26%)
Mar 31, 2008 11.50 12.01 11.10 11.56 395,220 +0.03(+0.26%)
Mar 28, 2008 11.70 12.03 11.50 11.53 118,809 -0.06(-0.52%)
Mar 27, 2008 12.00 12.02 11.58 11.59 185,580 -0.31(-2.61%)
Mar 26, 2008 11.58 12.02 11.48 11.90 258,714 +0.33(+2.85%)
Mar 25, 2008 11.58 11.82 11.28 11.57 180,503 -0.03(-0.26%)
Mar 24, 2008 11.01 11.72 11.01 11.60 367,488 +0.80(+7.41%)
Mar 21, 2008 11.60 11.68 10.62 10.80 612,432 +0.00(+0.00%)
Mar 20, 2008 11.60 11.68 10.62 10.80 612,432 -0.67(-5.84%)
Mar 19, 2008 11.05 11.50 10.98 11.47 254,238 +0.50(+4.56%)
Mar 18, 2008 10.64 11.32 10.63 10.97 304,002 +0.54(+5.18%)
Mar 17, 2008 10.45 10.71 10.19 10.43 203,393 -0.10(-0.95%)
Mar 14, 2008 10.45 10.77 10.18 10.53 274,407 +0.14(+1.35%)
Mar 13, 2008 9.950 10.47 9.870 10.39 764,632 +0.39(+3.90%)
Mar 12, 2008 10.11 10.24 10.00 10.00 449,792 -0.10(-0.99%)
Mar 11, 2008 10.00 10.26 9.990 10.10 512,040 +0.15(+1.51%)
Mar 10, 2008 10.05 10.23 9.810 9.950 792,376 -0.04(-0.40%)
Mar 07, 2008 12.05 12.09 9.800 9.990 2,618,061 -5.99(-37.48%)
Mar 06, 2008 16.00 16.66 15.98 15.98 128,100 -0.02(-0.12%)
Mar 05, 2008 16.51 16.60 15.78 16.00 174,348 -0.40(-2.44%)
Mar 04, 2008 16.50 16.81 16.20 16.40 166,031 -0.25(-1.50%)
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.