Angiodynamics Inc (NQ: ANGO )

25.31 USD -1.66 (-6.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 14.99 15.04 14.67 14.77 64,096 -0.22(-1.47%)
May 27, 2010 14.94 14.99 14.65 14.99 126,483 +0.24(+1.63%)
May 26, 2010 14.63 14.84 14.60 14.75 157,229 +0.15(+1.03%)
May 25, 2010 14.35 14.63 14.20 14.60 164,600 +0.09(+0.62%)
May 24, 2010 14.71 14.72 14.46 14.51 62,464 -0.17(-1.16%)
May 21, 2010 14.76 14.96 14.51 14.68 135,682 -0.17(-1.14%)
May 20, 2010 14.94 15.26 14.84 14.85 154,294 -0.61(-3.95%)
May 19, 2010 15.40 15.53 15.37 15.46 77,792 +0.04(+0.26%)
May 18, 2010 15.82 15.82 15.35 15.42 86,955 -0.24(-1.53%)
May 17, 2010 15.56 15.69 15.40 15.66 43,916 +0.21(+1.36%)
May 14, 2010 15.68 15.75 15.40 15.45 49,372 -0.36(-2.28%)
May 13, 2010 15.87 15.87 15.50 15.81 58,856 -0.14(-0.88%)
May 12, 2010 15.76 16.17 15.71 15.95 88,570 +0.26(+1.66%)
May 11, 2010 15.61 15.96 15.32 15.69 67,352 +0.01(+0.06%)
May 10, 2010 15.48 15.82 15.26 15.68 76,597 +0.47(+3.09%)
May 07, 2010 15.52 15.54 15.20 15.21 143,759 -0.35(-2.25%)
May 06, 2010 15.82 15.93 15.39 15.56 137,156 -0.34(-2.14%)
May 05, 2010 16.00 16.19 15.83 15.90 72,016 -0.25(-1.55%)
May 04, 2010 16.23 16.30 16.01 16.15 164,622 -0.19(-1.16%)
May 03, 2010 16.08 16.39 15.85 16.34 107,012 +0.37(+2.28%)
Apr 30, 2010 16.27 16.35 15.97 15.97 73,865 -0.33(-2.05%)
Apr 29, 2010 16.04 16.31 16.04 16.31 87,774 +0.33(+2.07%)
Apr 28, 2010 15.80 16.07 15.75 15.98 43,360 +0.20(+1.27%)
Apr 27, 2010 15.90 16.07 15.71 15.78 77,385 -0.19(-1.19%)
Apr 26, 2010 15.98 16.11 15.93 15.97 86,736 -0.07(-0.44%)
Apr 23, 2010 16.09 16.23 15.85 16.04 53,949 -0.14(-0.87%)
Apr 22, 2010 16.18 16.19 15.94 16.18 39,668 -0.16(-0.98%)
Apr 21, 2010 16.00 16.36 15.96 16.34 59,347 +0.30(+1.87%)
Apr 20, 2010 16.01 16.25 16.01 16.04 83,620 +0.03(+0.19%)
Apr 19, 2010 15.94 16.20 15.85 16.01 125,746 +0.01(+0.06%)
Apr 16, 2010 15.77 16.08 15.71 16.00 167,053 +0.26(+1.65%)
Apr 15, 2010 15.64 15.75 15.51 15.74 100,599 +0.05(+0.32%)
Apr 14, 2010 15.62 15.85 15.57 15.69 101,447 +0.14(+0.90%)
Apr 13, 2010 15.62 15.62 15.46 15.55 121,541 -0.11(-0.70%)
Apr 12, 2010 15.75 15.81 15.50 15.66 54,213 -0.05(-0.32%)
Apr 09, 2010 15.66 15.72 15.58 15.71 93,401 +0.12(+0.77%)
Apr 08, 2010 15.53 15.66 15.48 15.59 85,870 +0.05(+0.32%)
Apr 07, 2010 15.40 15.62 15.40 15.54 53,353 +0.12(+0.78%)
Apr 06, 2010 15.46 15.69 15.39 15.42 64,027 -0.15(-0.96%)
Apr 05, 2010 15.31 15.63 15.02 15.57 179,629 +0.25(+1.63%)
Apr 01, 2010 15.62 15.32 15.32 15.32 219,800 -0.30(-1.92%)
Mar 31, 2010 15.81 15.95 15.51 15.62 122,439 -0.28(-1.76%)
Mar 30, 2010 15.80 15.97 15.80 15.90 73,107 +0.13(+0.82%)
Mar 29, 2010 15.75 15.86 15.65 15.77 48,305 +0.01(+0.06%)
Mar 26, 2010 15.63 15.84 15.63 15.76 106,454 +0.03(+0.19%)
Mar 25, 2010 15.63 15.99 15.56 15.73 113,643 +0.21(+1.35%)
Mar 24, 2010 15.65 15.77 15.41 15.52 175,629 -0.22(-1.40%)
Mar 23, 2010 15.60 15.86 15.45 15.74 418,100 +0.19(+1.22%)
Mar 22, 2010 15.35 15.60 15.35 15.55 143,965 +0.15(+0.97%)
Mar 19, 2010 15.73 15.77 15.18 15.40 210,419 -0.25(-1.60%)
Mar 18, 2010 15.66 15.83 15.55 15.65 65,184 +0.05(+0.32%)
Mar 17, 2010 15.50 15.83 15.50 15.60 76,247 +0.05(+0.32%)
Mar 16, 2010 15.47 15.57 15.33 15.55 119,489 +0.08(+0.52%)
Mar 15, 2010 15.43 15.52 15.13 15.47 226,481 +0.37(+2.45%)
Mar 12, 2010 15.54 15.79 14.95 15.10 224,468 -0.44(-2.83%)
Mar 11, 2010 15.59 15.74 15.50 15.54 114,832 -0.08(-0.51%)
Mar 10, 2010 15.77 15.77 15.15 15.62 467,975 -0.09(-0.54%)
Mar 09, 2010 16.28 16.31 15.69 15.71 519,263 -0.58(-3.53%)
Mar 08, 2010 16.65 16.71 16.27 16.28 138,355 -0.42(-2.51%)
Mar 05, 2010 16.56 16.82 16.56 16.70 90,046 +0.16(+0.97%)
Mar 04, 2010 16.92 16.93 16.45 16.54 142,119 -0.40(-2.36%)
Mar 03, 2010 16.75 17.16 16.62 16.94 143,544 +0.25(+1.50%)
Mar 02, 2010 16.65 16.81 16.59 16.69 333,533 +0.15(+0.91%)
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.