Skip to main content

Angiodynamics Inc (NQ: ANGO )

5.865 +0.165 (+2.89%)
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 22.38 22.48 21.97 22.24 471,838 -0.12(-0.54%)
Jun 28, 2018 22.82 22.90 22.08 22.36 312,833 -0.55(-2.40%)
Jun 27, 2018 23.00 23.25 22.91 22.91 150,245 -0.09(-0.39%)
Jun 26, 2018 22.48 23.03 22.43 23.00 154,618 +0.49(+2.18%)
Jun 25, 2018 22.76 22.76 22.23 22.51 149,921 -0.26(-1.14%)
Jun 22, 2018 22.40 22.81 22.34 22.77 334,023 +0.37(+1.65%)
Jun 21, 2018 22.44 22.59 22.07 22.40 224,293 -0.05(-0.22%)
Jun 20, 2018 22.13 22.50 22.10 22.45 179,177 +0.36(+1.63%)
Jun 19, 2018 21.80 22.18 21.59 22.09 281,487 +0.26(+1.19%)
Jun 18, 2018 21.60 21.93 21.60 21.83 157,773 +0.21(+0.97%)
Jun 15, 2018 21.84 21.60 21.62 268,719 -0.15(-0.69%)
Jun 14, 2018 21.52 21.78 21.42 21.77 170,876 +0.31(+1.44%)
Jun 13, 2018 21.56 21.70 21.39 21.46 169,190 -0.17(-0.79%)
Jun 12, 2018 21.56 21.69 21.30 21.63 154,380 +0.12(+0.56%)
Jun 11, 2018 21.30 21.56 21.24 21.51 121,296 +0.21(+0.99%)
Jun 08, 2018 21.25 21.40 21.16 21.30 77,223 +0.05(+0.24%)
Jun 07, 2018 21.25 21.30 20.37 21.25 152,116 -0.01(-0.05%)
Jun 06, 2018 21.23 21.28 20.95 21.26 146,809 +0.11(+0.52%)
Jun 05, 2018 21.34 21.39 21.10 21.15 127,070 -0.16(-0.75%)
Jun 04, 2018 21.13 21.33 21.06 21.31 158,062 +0.22(+1.04%)
Jun 01, 2018 21.12 21.28 20.93 21.09 183,381 +0.06(+0.29%)
May 31, 2018 21.11 21.16 20.89 21.03 153,053 -0.01(-0.05%)
May 30, 2018 20.88 21.19 20.87 21.04 175,279 +0.27(+1.30%)
May 29, 2018 20.49 20.81 20.43 20.77 140,783 +0.15(+0.73%)
May 25, 2018 20.62 20.62 20.62 0 +0.08(+0.39%)
May 24, 2018 20.36 20.58 20.32 20.54 77,389 +0.17(+0.83%)
May 23, 2018 20.02 20.55 20.02 20.37 154,122 +0.24(+1.19%)
May 22, 2018 20.24 20.31 19.91 20.13 270,127 -0.13(-0.64%)
May 21, 2018 20.09 20.44 20.06 20.26 219,548 +0.18(+0.90%)
May 18, 2018 19.87 20.16 19.73 20.08 189,771 +0.31(+1.57%)
May 17, 2018 19.80 19.98 19.63 19.77 211,581 -0.03(-0.15%)
May 16, 2018 19.74 20.03 19.26 19.80 231,376 +0.07(+0.35%)
May 15, 2018 19.60 19.87 19.48 19.73 142,114 +0.08(+0.41%)
May 14, 2018 19.63 19.78 19.46 19.65 133,732 +0.08(+0.41%)
May 11, 2018 19.64 19.74 19.51 19.57 63,243 -0.08(-0.41%)
May 10, 2018 19.39 19.68 19.25 19.65 116,972 +0.31(+1.60%)
May 09, 2018 19.35 19.56 19.18 19.34 118,348 +0.00(+0.00%)
May 08, 2018 19.26 19.40 19.18 19.34 129,130 +0.05(+0.26%)
May 07, 2018 19.18 19.54 18.76 19.29 145,314 +0.17(+0.89%)
May 04, 2018 19.10 19.19 18.69 19.12 209,239 -0.07(-0.36%)
May 03, 2018 19.20 19.34 18.90 19.19 254,927 -0.10(-0.52%)
May 02, 2018 19.50 19.55 18.66 19.29 180,994 -0.18(-0.92%)
May 01, 2018 19.30 19.55 19.13 19.47 316,664 +0.09(+0.46%)
Apr 30, 2018 19.64 19.66 19.11 19.38 98,738 -0.26(-1.32%)
Apr 27, 2018 19.74 19.75 19.50 19.64 131,247 -0.06(-0.30%)
Apr 26, 2018 19.83 19.86 18.77 19.70 179,239 -0.07(-0.35%)
Apr 25, 2018 19.71 19.84 19.39 19.77 120,851 +0.01(+0.05%)
Apr 24, 2018 19.91 20.05 19.64 19.76 88,850 -0.14(-0.70%)
Apr 23, 2018 19.90 20.06 19.61 19.90 163,282 -0.07(-0.35%)
Apr 20, 2018 20.06 20.17 19.90 19.97 246,305 -0.17(-0.84%)
Apr 19, 2018 20.46 20.59 20.09 20.14 129,234 -0.31(-1.52%)
Apr 18, 2018 20.63 20.71 20.43 20.45 153,632 -0.18(-0.87%)
Apr 17, 2018 20.34 20.70 20.08 20.63 296,939 +0.29(+1.43%)
Apr 16, 2018 19.94 20.39 19.79 20.34 202,863 +0.56(+2.83%)
Apr 13, 2018 19.89 20.01 19.72 19.78 307,283 -0.01(-0.05%)
Apr 12, 2018 19.97 20.18 19.62 19.79 454,258 -0.10(-0.50%)
Apr 11, 2018 19.29 19.94 19.14 19.89 339,116 +0.53(+2.74%)
Apr 10, 2018 19.20 19.50 18.92 19.36 441,817 +0.39(+2.06%)
Apr 09, 2018 18.87 19.07 18.66 18.97 382,134 +0.09(+0.48%)
Apr 06, 2018 18.94 19.08 18.65 18.88 264,003 -0.16(-0.84%)
Apr 05, 2018 19.10 19.14 18.87 19.04 313,245 +0.09(+0.47%)
Apr 04, 2018 18.20 19.09 18.13 18.95 325,153 +0.56(+3.05%)
Apr 03, 2018 18.12 19.25 18.00 18.39 681,725 +0.97(+5.57%)
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.