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 (%)
Jul 31, 2007 19.16 19.31 18.69 18.77 370,859 -0.22(-1.16%)
Jul 30, 2007 17.90 19.00 17.43 18.99 621,516 +1.23(+6.93%)
Jul 27, 2007 18.03 18.50 17.75 17.76 655,306 -0.37(-2.04%)
Jul 26, 2007 18.02 18.72 17.87 18.13 617,250 -0.17(-0.93%)
Jul 25, 2007 16.80 18.73 16.80 18.30 844,993 +1.54(+9.19%)
Jul 24, 2007 17.31 17.39 16.72 16.76 361,751 -0.78(-4.45%)
Jul 23, 2007 17.48 17.66 17.39 17.54 210,954 +0.06(+0.34%)
Jul 20, 2007 17.62 17.72 17.20 17.48 125,032 -0.21(-1.19%)
Jul 19, 2007 17.93 18.08 17.60 17.69 343,420 -0.08(-0.45%)
Jul 18, 2007 17.96 17.99 17.51 17.77 292,038 -0.27(-1.50%)
Jul 17, 2007 17.86 18.08 17.81 18.04 200,017 +0.05(+0.28%)
Jul 16, 2007 18.03 18.22 17.94 17.99 130,167 -0.11(-0.61%)
Jul 13, 2007 18.41 18.50 17.99 18.10 152,235 -0.07(-0.39%)
Jul 12, 2007 18.16 18.19 17.92 18.17 189,541 +0.15(+0.83%)
Jul 11, 2007 18.07 18.14 17.89 18.02 169,096 -0.07(-0.39%)
Jul 10, 2007 18.29 18.29 17.94 18.09 194,200 -0.39(-2.11%)
Jul 09, 2007 18.52 18.65 18.25 18.48 135,698 +0.03(+0.16%)
Jul 06, 2007 18.60 18.64 18.40 18.45 123,573 -0.13(-0.70%)
Jul 05, 2007 18.81 18.81 18.22 18.58 240,067 -0.10(-0.54%)
Jul 03, 2007 18.00 18.69 17.72 18.68 190,097 +0.66(+3.66%)
Jul 02, 2007 18.01 18.17 17.65 18.02 240,911 +0.01(+0.06%)
Jun 29, 2007 18.53 18.91 17.99 18.01 299,063 -0.53(-2.86%)
Jun 28, 2007 18.30 18.74 18.16 18.54 196,931 +0.21(+1.15%)
Jun 27, 2007 18.04 18.45 17.80 18.33 271,541 +0.32(+1.78%)
Jun 26, 2007 18.02 18.33 17.84 18.01 391,106 +0.07(+0.39%)
Jun 25, 2007 17.33 18.45 17.33 17.94 574,994 +0.44(+2.51%)
Jun 22, 2007 17.02 17.55 16.98 17.50 636,986 +0.46(+2.70%)
Jun 21, 2007 17.16 17.26 16.99 17.04 202,077 -0.15(-0.87%)
Jun 20, 2007 17.85 17.85 17.13 17.19 306,600 -0.47(-2.66%)
Jun 19, 2007 17.69 17.89 17.09 17.66 309,400 -0.13(-0.73%)
Jun 18, 2007 17.31 18.00 17.25 17.79 446,400 +0.42(+2.42%)
Jun 15, 2007 16.72 17.39 16.70 17.37 614,300 +0.87(+5.27%)
Jun 14, 2007 16.56 17.03 16.40 16.50 389,800 +0.01(+0.06%)
Jun 13, 2007 16.43 16.57 16.27 16.49 284,300 +0.08(+0.49%)
Jun 12, 2007 16.91 16.91 16.27 16.41 396,700 -0.57(-3.36%)
Jun 11, 2007 16.91 17.02 16.80 16.98 632,193 +0.09(+0.53%)
Jun 08, 2007 17.06 17.17 16.82 16.89 329,108 -0.01(-0.06%)
Jun 07, 2007 16.72 17.10 16.65 16.90 746,741 +0.17(+1.02%)
Jun 06, 2007 15.92 17.37 15.75 16.73 1,224,045 +0.75(+4.69%)
Jun 05, 2007 15.80 16.04 15.70 15.98 310,260 +0.09(+0.57%)
Jun 04, 2007 16.25 16.38 15.80 15.89 483,394 -0.39(-2.40%)
Jun 01, 2007 15.86 16.40 15.81 16.28 560,764 +0.43(+2.71%)
May 31, 2007 15.82 15.94 15.71 15.85 417,510 +0.13(+0.83%)
May 30, 2007 15.86 15.95 15.68 15.72 251,337 -0.25(-1.57%)
May 29, 2007 16.23 16.30 15.70 15.97 451,039 -0.18(-1.11%)
May 25, 2007 16.05 16.16 15.88 16.15 342,466 +0.15(+0.94%)
May 24, 2007 16.20 16.60 15.95 16.00 563,083 -0.23(-1.42%)
May 23, 2007 16.54 16.79 16.14 16.23 470,852 -0.33(-1.99%)
May 22, 2007 16.42 16.63 16.20 16.56 404,394 +0.08(+0.49%)
May 21, 2007 16.56 16.74 16.27 16.48 245,245 -0.04(-0.24%)
May 18, 2007 16.26 16.67 16.19 16.52 265,503 +0.27(+1.66%)
May 17, 2007 16.31 16.37 16.15 16.25 455,220 -0.06(-0.37%)
May 16, 2007 16.23 16.52 16.11 16.31 391,991 +0.10(+0.62%)
May 15, 2007 15.88 16.22 15.88 16.21 614,776 +0.28(+1.76%)
May 14, 2007 16.49 16.51 15.82 15.93 676,358 -0.60(-3.63%)
May 11, 2007 16.50 16.64 16.27 16.53 286,058 +0.23(+1.41%)
May 10, 2007 16.51 16.77 16.30 16.30 730,643 -0.37(-2.22%)
May 09, 2007 16.83 16.87 16.55 16.67 440,844 -0.26(-1.54%)
May 08, 2007 16.86 16.98 16.53 16.93 262,272 -0.02(-0.12%)
May 07, 2007 16.79 17.00 16.65 16.95 178,745 +0.11(+0.65%)
May 04, 2007 17.02 17.02 16.61 16.84 257,622 -0.04(-0.24%)
May 03, 2007 17.03 17.07 16.80 16.88 448,377 -0.12(-0.71%)
May 02, 2007 16.61 17.07 16.40 17.00 395,307 +0.47(+2.84%)
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.