Angiodynamics Inc (NQ: ANGO )

26.97 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 10.85 10.95 10.77 10.88 56,854 -0.07(-0.64%)
May 30, 2013 10.88 10.95 10.87 10.95 57,369 +0.07(+0.64%)
May 29, 2013 10.94 11.00 10.83 10.88 124,831 -0.12(-1.09%)
May 28, 2013 10.87 11.08 10.81 11.00 52,923 +0.29(+2.71%)
May 24, 2013 10.64 10.75 10.54 10.71 0 +0.04(+0.37%)
May 23, 2013 10.63 10.76 10.59 10.67 0 -0.02(-0.19%)
May 22, 2013 11.02 11.07 10.63 10.69 0 -0.27(-2.46%)
May 21, 2013 10.66 11.14 10.61 10.96 0 +0.28(+2.62%)
May 20, 2013 10.62 10.72 10.60 10.68 0 +0.00(+0.00%)
May 17, 2013 10.73 10.73 10.57 10.68 0 +0.00(+0.00%)
May 16, 2013 10.58 10.73 10.52 10.68 30,243 +0.04(+0.38%)
May 15, 2013 10.56 10.66 10.51 10.64 0 +0.19(+1.82%)
May 13, 2013 10.47 10.47 10.33 10.45 0 +0.00(+0.00%)
May 10, 2013 10.43 10.50 10.32 10.45 0 +0.06(+0.58%)
May 09, 2013 10.41 10.44 10.27 10.39 0 +0.00(+0.00%)
May 08, 2013 10.30 10.45 10.28 10.39 0 +0.05(+0.48%)
May 07, 2013 10.25 10.37 10.13 10.34 0 +0.13(+1.27%)
May 06, 2013 10.06 10.24 10.04 10.21 0 +0.06(+0.59%)
May 03, 2013 10.23 10.21 10.10 10.15 0 +0.05(+0.50%)
May 02, 2013 10.13 10.19 10.05 10.10 0 -0.01(-0.10%)
May 01, 2013 10.12 10.15 10.06 10.11 0 -0.02(-0.20%)
Apr 30, 2013 10.07 10.13 10.03 10.13 0 +0.02(+0.20%)
Apr 29, 2013 10.17 10.17 10.09 10.11 50,723 +0.01(+0.10%)
Apr 26, 2013 10.04 10.11 10.05 10.10 94,036 -0.01(-0.10%)
Apr 25, 2013 10.15 10.25 10.09 10.11 72,538 -0.06(-0.59%)
Apr 24, 2013 9.910 10.22 9.865 10.17 146,780 +0.25(+2.52%)
Apr 23, 2013 9.770 9.950 9.680 9.920 582,834 +0.24(+2.48%)
Apr 22, 2013 9.680 9.730 9.515 9.680 81,632 +0.02(+0.21%)
Apr 19, 2013 9.580 9.870 9.570 9.660 114,220 +0.07(+0.73%)
Apr 18, 2013 9.780 9.810 9.570 9.590 229,307 -0.14(-1.44%)
Apr 17, 2013 9.890 10.12 9.680 9.730 305,486 -0.21(-2.11%)
Apr 16, 2013 9.940 10.16 9.840 9.940 181,126 +0.00(+0.00%)
Apr 15, 2013 10.23 10.40 9.900 9.940 162,028 -0.32(-3.12%)
Apr 12, 2013 10.23 10.31 10.18 10.26 72,387 +0.00(+0.00%)
Apr 11, 2013 10.14 10.27 10.12 10.26 149,279 +0.13(+1.28%)
Apr 10, 2013 10.11 10.20 10.02 10.13 139,841 +0.08(+0.80%)
Apr 09, 2013 10.58 10.70 10.01 10.05 225,267 -0.55(-5.19%)
Apr 08, 2013 10.89 10.89 10.51 10.60 98,982 -0.25(-2.30%)
Apr 05, 2013 10.67 10.88 10.67 10.85 110,993 -0.03(-0.28%)
Apr 04, 2013 11.11 11.16 10.73 10.88 112,216 -0.22(-1.98%)
Apr 03, 2013 11.29 11.29 11.06 11.10 88,794 -0.20(-1.77%)
Apr 02, 2013 11.40 11.40 11.30 11.30 83,981 -0.06(-0.53%)
Apr 01, 2013 11.38 11.43 11.15 11.36 112,176 -0.07(-0.61%)
Mar 28, 2013 11.41 11.45 11.32 11.43 86,959 +0.05(+0.44%)
Mar 27, 2013 11.28 11.44 11.20 11.38 43,035 +0.05(+0.44%)
Mar 26, 2013 11.47 11.47 11.24 11.33 38,363 -0.06(-0.53%)
Mar 25, 2013 11.34 11.49 11.30 11.39 74,792 +0.05(+0.44%)
Mar 22, 2013 11.32 11.34 11.23 11.34 95,212 +0.07(+0.62%)
Mar 21, 2013 11.22 11.38 11.20 11.27 54,402 -0.06(-0.53%)
Mar 20, 2013 11.33 11.39 11.23 11.33 97,969 +0.03(+0.27%)
Mar 19, 2013 11.33 11.34 11.20 11.30 88,114 +0.02(+0.18%)
Mar 18, 2013 11.16 11.35 11.13 11.28 137,879 +0.06(+0.53%)
Mar 15, 2013 11.26 11.30 11.14 11.22 193,760 -0.03(-0.27%)
Mar 14, 2013 11.32 11.45 11.22 11.25 124,351 -0.08(-0.71%)
Mar 13, 2013 10.98 11.45 10.94 11.33 216,828 +0.56(+5.20%)
Mar 12, 2013 10.65 10.93 10.65 10.77 224,510 +0.12(+1.13%)
Mar 11, 2013 10.85 10.85 10.50 10.65 316,279 -0.34(-3.09%)
Mar 08, 2013 11.50 11.50 10.59 10.99 506,888 -1.59(-12.64%)
Mar 07, 2013 12.48 12.58 12.45 12.58 47,546 +0.07(+0.56%)
Mar 06, 2013 12.55 12.55 12.31 12.51 89,171 -0.02(-0.16%)
Mar 05, 2013 12.50 12.56 12.22 12.53 270,698 -0.02(-0.16%)
Mar 04, 2013 12.51 12.62 12.41 12.55 79,944 +0.03(+0.24%)
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.