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 (%)
Jul 31, 2013 12.05 12.08 11.94 11.95 0 -0.03(-0.25%)
Jul 30, 2013 12.06 12.09 11.92 11.98 0 -0.02(-0.17%)
Jul 29, 2013 12.02 12.08 11.95 12.00 0 -0.11(-0.91%)
Jul 26, 2013 12.06 12.19 12.06 12.11 0 -0.05(-0.41%)
Jul 25, 2013 12.18 12.25 12.00 12.16 0 -0.11(-0.90%)
Jul 24, 2013 12.45 12.54 12.24 12.27 0 -0.15(-1.21%)
Jul 23, 2013 12.30 12.62 12.26 12.42 0 +0.12(+0.98%)
Jul 22, 2013 12.30 12.45 12.26 12.30 0 +0.00(+0.00%)
Jul 19, 2013 12.33 12.54 12.27 12.30 0 -0.05(-0.40%)
Jul 18, 2013 12.20 12.40 11.94 12.35 0 +0.15(+1.23%)
Jul 17, 2013 12.10 12.20 11.85 12.20 142,351 +0.10(+0.83%)
Jul 16, 2013 12.05 12.21 11.96 12.10 0 +0.10(+0.83%)
Jul 15, 2013 12.04 12.04 11.85 12.00 0 -0.09(-0.74%)
Jul 12, 2013 12.39 12.39 12.00 12.09 0 -0.25(-2.03%)
Jul 11, 2013 11.98 12.35 11.98 12.34 0 +0.41(+3.44%)
Jul 10, 2013 11.79 11.95 11.71 11.93 0 +0.10(+0.85%)
Jul 09, 2013 11.72 11.94 11.67 11.83 0 +0.21(+1.81%)
Jul 08, 2013 11.78 11.78 11.55 11.62 0 -0.17(-1.44%)
Jul 05, 2013 11.56 11.83 10.55 11.79 0 +0.60(+5.36%)
Jul 03, 2013 11.18 11.25 10.95 11.19 0 -0.07(-0.62%)
Jul 02, 2013 11.33 11.35 11.12 11.26 0 -0.11(-0.97%)
Jul 01, 2013 11.35 11.39 11.10 11.37 0 +0.09(+0.80%)
Jun 28, 2013 11.24 11.36 11.24 11.28 106,372 -0.02(-0.18%)
Jun 27, 2013 11.13 11.44 11.13 11.30 0 +0.30(+2.73%)
Jun 26, 2013 11.11 11.20 10.99 11.00 0 -0.11(-0.99%)
Jun 25, 2013 11.35 11.35 11.07 11.11 0 -0.16(-1.42%)
Jun 24, 2013 11.20 11.32 11.17 11.27 0 -0.03(-0.27%)
Jun 21, 2013 11.05 11.30 11.01 11.30 89,744 +0.30(+2.73%)
Jun 20, 2013 11.00 11.04 10.53 11.00 0 -0.05(-0.45%)
Jun 19, 2013 11.21 11.21 11.03 11.05 0 -0.13(-1.16%)
Jun 18, 2013 11.11 11.24 11.11 11.18 0 +0.14(+1.27%)
Jun 17, 2013 11.16 11.16 10.96 11.04 0 +0.00(+0.00%)
Jun 14, 2013 11.13 11.13 10.95 11.04 0 -0.09(-0.81%)
Jun 13, 2013 11.04 11.15 10.91 11.13 25,085 +0.11(+1.00%)
Jun 12, 2013 11.06 11.14 10.96 11.02 22,061 -0.05(-0.45%)
Jun 11, 2013 11.14 11.25 11.02 11.07 29,046 -0.16(-1.42%)
Jun 10, 2013 11.00 11.23 11.00 11.23 0 +0.23(+2.09%)
Jun 07, 2013 11.07 11.07 10.84 11.00 0 +0.03(+0.27%)
Jun 06, 2013 10.99 11.04 10.84 10.97 82,653 -0.03(-0.27%)
Jun 05, 2013 11.15 11.24 10.99 11.00 0 -0.20(-1.79%)
Jun 04, 2013 11.23 11.35 11.13 11.20 0 -0.04(-0.36%)
Jun 03, 2013 10.93 11.26 10.87 11.24 157,344 +0.36(+3.31%)
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%)
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.