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 (%)
Sep 29, 2017 16.40 17.13 16.18 17.09 912,216 +0.80(+4.91%)
Sep 28, 2017 16.05 16.65 15.20 16.29 1,460,986 -2.47(-13.17%)
Sep 27, 2017 18.04 18.85 18.04 18.76 333,671 +0.82(+4.57%)
Sep 26, 2017 17.99 18.29 17.93 17.94 266,777 -0.01(-0.06%)
Sep 25, 2017 17.78 18.07 17.75 17.95 126,998 +0.09(+0.50%)
Sep 22, 2017 17.82 17.98 17.80 17.86 106,136 +0.03(+0.17%)
Sep 21, 2017 17.92 18.14 17.78 17.83 165,015 -0.12(-0.67%)
Sep 20, 2017 17.84 17.99 17.75 17.95 156,926 +0.07(+0.39%)
Sep 19, 2017 18.06 18.06 17.77 17.88 158,854 -0.07(-0.39%)
Sep 18, 2017 17.95 18.16 17.84 17.95 160,607 -0.01(-0.06%)
Sep 15, 2017 17.99 18.06 17.51 17.96 481,998 +0.01(+0.06%)
Sep 14, 2017 17.80 17.97 17.11 17.95 184,123 +0.03(+0.17%)
Sep 13, 2017 18.08 18.08 17.79 17.92 109,604 -0.17(-0.94%)
Sep 12, 2017 17.71 18.17 17.69 18.09 252,478 +0.37(+2.09%)
Sep 11, 2017 17.50 17.84 17.50 17.72 125,724 +0.25(+1.43%)
Sep 08, 2017 17.33 17.59 17.28 17.47 149,226 +0.14(+0.81%)
Sep 07, 2017 17.39 17.40 17.19 17.33 151,706 -0.11(-0.63%)
Sep 06, 2017 17.45 17.52 17.33 17.44 224,759 +0.05(+0.29%)
Sep 05, 2017 17.61 17.77 17.28 17.39 331,812 -0.26(-1.47%)
Sep 01, 2017 17.30 18.35 17.16 17.65 928,857 +0.62(+3.64%)
Aug 31, 2017 16.74 17.03 16.60 17.03 135,692 +0.34(+2.04%)
Aug 30, 2017 16.48 16.75 16.35 16.69 236,778 +0.27(+1.64%)
Aug 29, 2017 16.51 16.58 16.29 16.42 137,682 -0.14(-0.85%)
Aug 28, 2017 16.47 16.62 16.39 16.56 202,970 +0.10(+0.61%)
Aug 25, 2017 16.70 16.87 16.45 16.46 96,607 -0.23(-1.38%)
Aug 24, 2017 16.53 16.74 16.53 16.69 101,424 +0.24(+1.46%)
Aug 23, 2017 16.79 16.86 16.43 16.45 116,825 -0.39(-2.32%)
Aug 22, 2017 17.02 17.10 16.82 16.84 116,185 -0.17(-1.00%)
Aug 21, 2017 17.15 17.18 16.91 17.01 128,575 -0.09(-0.53%)
Aug 18, 2017 16.90 17.17 16.89 17.10 459,833 +0.05(+0.29%)
Aug 17, 2017 16.81 17.10 16.81 17.05 241,813 +0.15(+0.89%)
Aug 16, 2017 16.75 17.11 16.70 16.90 219,839 +0.26(+1.56%)
Aug 15, 2017 16.66 16.83 16.58 16.64 133,886 -0.05(-0.30%)
Aug 14, 2017 16.50 16.72 16.44 16.69 143,598 +0.33(+2.02%)
Aug 11, 2017 16.33 16.93 16.18 16.36 157,969 +0.09(+0.55%)
Aug 10, 2017 16.38 16.49 16.16 16.27 152,603 -0.13(-0.79%)
Aug 09, 2017 16.30 16.43 16.24 16.40 104,319 -0.06(-0.36%)
Aug 08, 2017 16.56 16.78 16.43 16.46 91,725 -0.10(-0.60%)
Aug 07, 2017 16.91 16.92 16.49 16.56 198,433 -0.38(-2.24%)
Aug 04, 2017 16.26 16.95 16.26 16.94 266,066 +0.78(+4.83%)
Aug 03, 2017 16.02 16.43 15.92 16.16 151,806 +0.07(+0.44%)
Aug 02, 2017 16.27 16.27 15.99 16.09 106,471 -0.28(-1.71%)
Aug 01, 2017 16.30 16.39 16.21 16.37 114,550 +0.12(+0.74%)
Jul 31, 2017 16.47 16.49 16.23 16.25 221,411 -0.13(-0.79%)
Jul 28, 2017 16.26 16.42 16.25 16.38 138,964 +0.02(+0.12%)
Jul 27, 2017 16.55 16.65 16.20 16.36 151,428 -0.19(-1.15%)
Jul 26, 2017 16.97 17.07 16.53 16.55 255,392 -0.57(-3.33%)
Jul 25, 2017 16.74 17.13 16.74 17.12 286,830 +0.32(+1.90%)
Jul 24, 2017 16.00 16.91 16.00 16.80 462,268 +1.15(+7.35%)
Jul 21, 2017 15.89 15.93 15.58 15.65 325,430 -0.10(-0.63%)
Jul 20, 2017 15.28 15.81 15.19 15.75 265,161 +0.49(+3.21%)
Jul 19, 2017 15.03 15.53 14.97 15.26 343,223 +0.14(+0.93%)
Jul 18, 2017 15.71 16.24 14.96 15.12 463,325 -1.10(-6.78%)
Jul 17, 2017 15.98 16.36 15.98 16.22 198,624 +0.23(+1.44%)
Jul 14, 2017 16.07 16.11 15.90 15.99 135,580 -0.13(-0.81%)
Jul 13, 2017 16.01 16.29 15.87 16.12 173,947 +0.05(+0.31%)
Jul 12, 2017 16.13 16.59 16.05 16.07 191,671 +0.00(+0.00%)
Jul 11, 2017 15.89 16.10 15.64 16.07 162,978 +0.22(+1.39%)
Jul 10, 2017 16.03 16.09 15.81 15.85 82,068 -0.23(-1.43%)
Jul 07, 2017 15.86 16.13 15.77 16.08 109,829 +0.25(+1.58%)
Jul 06, 2017 16.08 16.08 15.79 15.83 135,960 -0.34(-2.10%)
Jul 05, 2017 16.20 16.20 15.88 16.17 125,996 +0.06(+0.37%)
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.