Skip to main content

Angiodynamics Inc (NQ: ANGO )

5.860 +0.160 (+2.81%)
Streaming Delayed Price Updated: 1:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 15.26 15.64 15.03 15.50 206,879 +0.29(+1.91%)
Jul 30, 2015 15.36 15.75 15.04 15.21 316,512 -0.15(-0.98%)
Jul 29, 2015 15.33 15.53 15.28 15.36 87,223 -0.04(-0.26%)
Jul 28, 2015 15.54 15.76 15.28 15.40 93,501 -0.23(-1.47%)
Jul 27, 2015 15.75 16.23 15.48 15.63 72,474 +0.01(+0.06%)
Jul 24, 2015 15.78 15.90 15.57 15.62 118,471 +0.02(+0.13%)
Jul 23, 2015 15.95 16.00 15.51 15.60 157,948 -0.35(-2.19%)
Jul 22, 2015 15.88 16.08 15.84 15.95 134,312 +0.07(+0.44%)
Jul 21, 2015 15.41 15.89 15.36 15.88 287,570 +0.43(+2.78%)
Jul 20, 2015 15.52 15.56 15.00 15.45 162,499 -0.15(-0.96%)
Jul 17, 2015 15.90 16.04 15.03 15.60 398,676 -0.53(-3.29%)
Jul 16, 2015 16.02 16.40 15.36 16.13 292,218 +0.17(+1.07%)
Jul 15, 2015 16.51 16.51 15.92 15.96 162,513 -0.74(-4.43%)
Jul 14, 2015 16.78 16.87 16.60 16.70 45,368 -0.06(-0.36%)
Jul 13, 2015 16.53 17.00 16.42 16.76 84,591 +0.34(+2.07%)
Jul 10, 2015 16.41 16.65 16.38 16.42 86,975 +0.18(+1.11%)
Jul 09, 2015 16.32 16.40 15.94 16.24 118,415 +0.07(+0.43%)
Jul 08, 2015 16.18 16.30 15.84 16.17 209,745 -0.12(-0.74%)
Jul 07, 2015 16.31 16.47 16.07 16.29 117,883 -0.05(-0.31%)
Jul 06, 2015 16.02 16.39 15.94 16.34 60,107 +0.25(+1.55%)
Jul 02, 2015 16.35 16.09 16.09 16.09 186,600 -0.22(-1.35%)
Jul 01, 2015 16.59 16.60 16.24 16.31 101,481 -0.09(-0.55%)
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%)
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.