Angiodynamics Inc (NQ: ANGO )

23.54 USD -0.70 (-2.87%)
Streaming Delayed Price Updated: 1:12 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 28.54 28.58 28.05 28.30 145,876 -0.19(-0.67%)
Aug 30, 2021 28.30 28.55 28.18 28.49 111,301 +0.27(+0.96%)
Aug 27, 2021 27.76 28.23 27.73 28.22 136,893 +0.64(+2.32%)
Aug 26, 2021 27.71 27.74 27.30 27.58 160,935 -0.09(-0.33%)
Aug 25, 2021 27.91 28.00 27.64 27.67 181,489 -0.24(-0.86%)
Aug 24, 2021 27.56 28.04 27.56 27.91 112,236 +0.09(+0.32%)
Aug 23, 2021 28.05 28.26 27.53 27.82 95,675 -0.14(-0.50%)
Aug 20, 2021 27.25 28.00 27.25 27.96 152,316 +0.60(+2.19%)
Aug 19, 2021 26.66 27.51 26.66 27.36 220,865 +0.41(+1.52%)
Aug 18, 2021 27.35 27.74 26.94 26.95 133,197 -0.35(-1.28%)
Aug 17, 2021 26.82 27.35 26.75 27.30 217,142 +0.27(+1.00%)
Aug 16, 2021 27.14 27.14 26.79 27.03 215,295 -0.11(-0.41%)
Aug 13, 2021 27.39 27.66 26.91 27.14 172,764 -0.15(-0.55%)
Aug 12, 2021 26.95 27.31 26.83 27.29 147,108 +0.25(+0.92%)
Aug 11, 2021 27.02 27.48 26.54 27.04 528,520 +0.07(+0.26%)
Aug 10, 2021 27.15 27.29 26.67 26.97 166,102 -0.09(-0.33%)
Aug 09, 2021 27.04 27.45 26.75 27.06 151,099 -0.12(-0.44%)
Aug 06, 2021 27.86 27.86 27.11 27.18 88,776 -0.37(-1.34%)
Aug 05, 2021 26.92 27.57 26.44 27.55 200,220 +0.63(+2.34%)
Aug 04, 2021 27.08 27.48 26.68 26.92 331,388 -0.33(-1.21%)
Aug 03, 2021 27.19 27.31 26.71 27.25 440,333 +0.28(+1.04%)
Aug 02, 2021 26.87 27.20 26.67 26.97 277,983 +0.34(+1.28%)
Jul 30, 2021 26.53 26.83 26.30 26.63 211,655 +0.13(+0.49%)
Jul 29, 2021 26.50 26.69 26.23 26.50 94,933 +0.07(+0.26%)
Jul 28, 2021 26.58 26.95 26.09 26.43 188,677 -0.14(-0.53%)
Jul 27, 2021 26.02 26.64 25.51 26.57 209,928 +0.47(+1.80%)
Jul 26, 2021 26.21 26.40 25.88 26.10 125,944 -0.06(-0.23%)
Jul 23, 2021 26.15 26.23 25.66 26.16 104,063 +0.15(+0.58%)
Jul 22, 2021 27.38 27.38 25.65 26.01 114,168 -0.48(-1.81%)
Jul 21, 2021 25.81 26.59 25.81 26.49 158,988 +0.68(+2.63%)
Jul 20, 2021 24.79 26.26 24.64 25.81 209,405 +1.05(+4.24%)
Jul 19, 2021 25.96 25.96 24.52 24.76 288,718 -1.22(-4.70%)
Jul 16, 2021 26.06 26.16 25.16 25.98 309,303 -0.08(-0.31%)
Jul 15, 2021 26.36 27.12 24.29 26.06 581,959 -0.37(-1.40%)
Jul 14, 2021 27.41 28.21 26.26 26.43 376,517 -1.01(-3.68%)
Jul 13, 2021 28.14 30.25 27.11 27.44 618,391 -0.97(-3.41%)
Jul 12, 2021 28.16 28.83 28.02 28.41 587,777 +0.30(+1.07%)
Jul 09, 2021 27.90 28.75 27.64 28.11 309,069 +0.79(+2.89%)
Jul 08, 2021 26.64 27.60 26.44 27.32 303,939 +0.08(+0.29%)
Jul 07, 2021 27.13 27.50 26.80 27.24 186,823 +0.12(+0.44%)
Jul 06, 2021 26.78 27.22 26.25 27.12 178,565 +0.35(+1.31%)
Jul 02, 2021 27.58 27.58 26.70 26.77 139,467 -0.62(-2.26%)
Jul 01, 2021 26.98 27.58 26.79 27.39 143,472 +0.26(+0.96%)
Jun 30, 2021 27.01 27.38 26.67 27.13 227,540 +0.09(+0.33%)
Jun 29, 2021 27.55 27.83 27.02 27.04 226,341 -0.40(-1.46%)
Jun 28, 2021 27.98 28.00 27.29 27.44 189,399 -0.46(-1.65%)
Jun 25, 2021 28.25 28.29 27.59 27.90 639,933 -0.17(-0.61%)
Jun 24, 2021 27.74 28.25 27.56 28.07 221,836 +0.59(+2.15%)
Jun 23, 2021 26.73 27.50 26.64 27.48 213,616 +0.70(+2.61%)
Jun 22, 2021 25.74 26.85 25.52 26.78 206,958 +0.93(+3.60%)
Jun 21, 2021 25.55 26.00 25.24 25.85 210,248 +0.38(+1.49%)
Jun 18, 2021 25.57 25.68 24.01 25.47 704,570 -0.27(-1.05%)
Jun 17, 2021 25.36 25.75 25.13 25.74 189,977 +0.41(+1.62%)
Jun 16, 2021 25.49 25.49 24.86 25.33 208,281 -0.16(-0.63%)
Jun 15, 2021 25.21 25.51 25.04 25.49 278,693 +0.20(+0.79%)
Jun 14, 2021 25.20 25.54 24.63 25.29 245,013 +0.06(+0.24%)
Jun 11, 2021 25.35 25.49 25.00 25.23 124,039 -0.09(-0.36%)
Jun 10, 2021 25.70 25.75 24.90 25.32 122,187 -0.32(-1.25%)
Jun 09, 2021 25.24 25.75 25.06 25.64 158,751 +0.60(+2.40%)
Jun 08, 2021 24.25 25.45 24.03 25.04 204,094 +1.03(+4.29%)
Jun 07, 2021 23.38 24.34 23.38 24.01 198,645 +0.68(+2.91%)
Jun 04, 2021 23.11 23.49 23.00 23.33 106,131 +0.34(+1.48%)
Jun 03, 2021 23.57 23.57 22.94 22.99 104,839 -0.62(-2.63%)
Jun 02, 2021 23.58 24.45 23.45 23.61 170,681 +0.12(+0.51%)
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.