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 (%)
Jun 30, 2015 16.30 16.54 16.13 16.40 156,755 +0.18(+1.11%)
Jun 29, 2015 16.56 16.60 16.18 16.22 72,005 -0.38(-2.29%)
Jun 26, 2015 16.80 16.89 16.52 16.60 194,234 -0.16(-0.95%)
Jun 25, 2015 16.54 16.81 16.40 16.76 77,676 +0.31(+1.88%)
Jun 24, 2015 16.72 16.74 16.35 16.45 60,332 -0.34(-2.03%)
Jun 23, 2015 16.65 16.85 16.59 16.79 75,543 +0.10(+0.60%)
Jun 22, 2015 16.64 16.79 16.54 16.69 66,662 +0.10(+0.60%)
Jun 19, 2015 16.83 16.83 16.47 16.59 153,599 -0.21(-1.25%)
Jun 18, 2015 16.54 17.00 16.53 16.80 130,010 +0.32(+1.94%)
Jun 17, 2015 16.71 16.72 16.44 16.48 70,460 -0.15(-0.90%)
Jun 16, 2015 16.54 16.75 16.50 16.63 83,466 +0.07(+0.42%)
Jun 15, 2015 16.30 16.63 16.20 16.56 97,976 +0.10(+0.61%)
Jun 12, 2015 16.39 16.49 16.24 16.46 64,246 +0.05(+0.30%)
Jun 11, 2015 16.50 16.62 16.29 16.41 51,270 -0.06(-0.36%)
Jun 10, 2015 16.26 16.56 16.25 16.47 117,525 +0.30(+1.86%)
Jun 09, 2015 16.12 16.30 16.00 16.17 102,777 +0.07(+0.43%)
Jun 08, 2015 16.27 16.34 16.07 16.10 83,537 -0.16(-0.98%)
Jun 05, 2015 16.08 16.28 15.93 16.26 53,519 +0.19(+1.18%)
Jun 04, 2015 16.29 16.45 15.95 16.07 88,713 -0.32(-1.95%)
Jun 03, 2015 16.15 16.41 16.14 16.39 57,806 +0.31(+1.93%)
Jun 02, 2015 16.05 16.27 16.00 16.08 33,306 -0.03(-0.19%)
Jun 01, 2015 16.10 16.36 15.85 16.11 131,280 +0.06(+0.37%)
May 29, 2015 16.11 16.21 15.89 16.05 76,471 -0.10(-0.62%)
May 28, 2015 16.06 16.18 15.91 16.15 92,774 +0.10(+0.62%)
May 27, 2015 15.54 16.13 15.40 16.05 205,971 +0.51(+3.28%)
May 26, 2015 15.59 15.95 15.42 15.54 237,050 -0.15(-0.96%)
May 22, 2015 15.88 15.69 15.69 15.69 153,600 -0.24(-1.51%)
May 21, 2015 16.10 16.14 15.72 15.93 124,344 -0.22(-1.36%)
May 20, 2015 16.31 16.31 16.10 16.15 88,061 -0.15(-0.92%)
May 19, 2015 16.27 16.35 16.17 16.30 68,058 +0.00(+0.00%)
May 18, 2015 15.89 16.34 15.81 16.30 183,395 +0.34(+2.13%)
May 15, 2015 16.37 16.49 15.94 15.96 254,816 -0.54(-3.27%)
May 14, 2015 16.43 16.67 16.31 16.50 78,198 +0.10(+0.61%)
May 13, 2015 16.30 16.42 16.20 16.40 89,776 +0.06(+0.37%)
May 12, 2015 16.33 16.51 16.17 16.34 107,948 +0.02(+0.09%)
May 11, 2015 16.25 16.71 16.11 16.32 194,480 +0.04(+0.21%)
May 08, 2015 16.61 16.61 16.25 16.29 156,458 -0.14(-0.85%)
May 07, 2015 16.50 16.70 16.42 16.43 96,324 -0.07(-0.42%)
May 06, 2015 16.67 16.77 16.37 16.50 138,992 -0.05(-0.30%)
May 05, 2015 16.90 16.90 16.43 16.55 132,368 -0.31(-1.84%)
May 04, 2015 16.65 16.94 16.65 16.86 107,987 +0.19(+1.14%)
May 01, 2015 16.71 16.88 16.51 16.67 224,381 -0.02(-0.12%)
Apr 30, 2015 16.63 16.75 16.34 16.69 208,029 +0.01(+0.06%)
Apr 29, 2015 16.72 16.90 16.62 16.68 104,346 -0.20(-1.18%)
Apr 28, 2015 16.94 17.07 16.60 16.88 139,359 -0.20(-1.17%)
Apr 27, 2015 17.09 17.46 16.88 17.08 216,251 -0.02(-0.12%)
Apr 24, 2015 16.83 17.26 16.73 17.10 334,223 +0.25(+1.48%)
Apr 23, 2015 16.74 16.95 16.60 16.85 100,203 +0.10(+0.60%)
Apr 22, 2015 16.80 16.86 16.70 16.75 64,643 -0.04(-0.24%)
Apr 21, 2015 16.82 16.90 16.74 16.79 164,579 +0.05(+0.30%)
Apr 20, 2015 16.64 16.99 16.64 16.74 170,891 +0.14(+0.84%)
Apr 17, 2015 16.72 16.78 16.60 16.60 130,225 -0.25(-1.48%)
Apr 16, 2015 16.87 17.02 16.79 16.85 133,625 -0.08(-0.47%)
Apr 15, 2015 16.86 16.95 16.60 16.93 233,707 +0.10(+0.59%)
Apr 14, 2015 16.68 17.01 16.59 16.83 305,756 +0.09(+0.54%)
Apr 13, 2015 16.45 16.88 16.45 16.74 317,826 +0.21(+1.27%)
Apr 10, 2015 16.26 17.17 16.25 16.53 1,070,050 -1.72(-9.42%)
Apr 09, 2015 17.67 18.57 17.56 18.25 490,456 +0.64(+3.63%)
Apr 08, 2015 18.00 18.20 17.48 17.61 398,053 -0.39(-2.17%)
Apr 07, 2015 17.89 18.20 17.89 18.00 191,515 +0.03(+0.17%)
Apr 06, 2015 17.76 18.26 17.52 17.97 154,367 +0.15(+0.84%)
Apr 02, 2015 17.87 17.82 17.82 17.82 43,100 +0.02(+0.11%)
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.