Angiodynamics Inc (NQ: ANGO )

26.93 USD -0.04 (-0.15%)
Streaming Delayed Price Updated: 10:53 AM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 23.27 23.59 23.05 23.49 173,675 +0.37(+1.60%)
May 28, 2021 23.63 23.70 23.06 23.12 236,487 -0.28(-1.20%)
May 27, 2021 23.76 24.13 23.39 23.40 282,818 -0.30(-1.27%)
May 26, 2021 23.83 23.91 23.15 23.70 231,413 -0.15(-0.63%)
May 25, 2021 24.01 24.27 23.71 23.85 184,735 -0.12(-0.50%)
May 24, 2021 23.87 24.40 23.75 23.97 131,327 +0.29(+1.22%)
May 21, 2021 23.45 23.92 23.08 23.68 121,910 +0.50(+2.16%)
May 20, 2021 22.92 23.85 22.61 23.18 114,870 +0.26(+1.13%)
May 19, 2021 22.48 22.93 22.48 22.92 172,708 -0.35(-1.50%)
May 18, 2021 23.16 23.79 22.95 23.27 103,827 +0.13(+0.56%)
May 17, 2021 22.76 23.24 22.76 23.14 99,687 +0.19(+0.83%)
May 14, 2021 22.81 23.16 22.76 22.95 103,805 +0.16(+0.70%)
May 13, 2021 22.53 23.36 22.50 22.79 144,787 +0.40(+1.79%)
May 12, 2021 23.01 23.68 22.16 22.39 137,442 -0.75(-3.24%)
May 11, 2021 22.75 23.45 22.55 23.14 160,580 +0.01(+0.04%)
May 10, 2021 24.17 24.17 23.12 23.13 245,746 -0.98(-4.06%)
May 07, 2021 24.09 24.48 23.94 24.11 118,165 +0.15(+0.63%)
May 06, 2021 24.03 24.40 23.54 23.96 149,976 -0.18(-0.75%)
May 05, 2021 23.90 24.34 23.61 24.14 151,304 +0.34(+1.43%)
May 04, 2021 24.54 24.54 23.53 23.80 158,410 -0.83(-3.37%)
May 03, 2021 24.36 24.86 24.09 24.63 321,525 +0.33(+1.36%)
Apr 30, 2021 23.97 24.43 23.97 24.30 201,400 +0.08(+0.33%)
Apr 29, 2021 24.46 24.79 24.09 24.22 159,906 -0.19(-0.78%)
Apr 28, 2021 24.98 24.98 24.29 24.41 154,236 -0.41(-1.65%)
Apr 27, 2021 25.11 25.20 24.78 24.82 163,119 -0.30(-1.19%)
Apr 26, 2021 25.07 25.25 24.84 25.12 236,272 +0.05(+0.20%)
Apr 23, 2021 24.32 25.25 23.70 25.07 327,800 +0.91(+3.77%)
Apr 22, 2021 24.14 24.47 23.66 24.16 328,250 +0.16(+0.67%)
Apr 21, 2021 23.49 24.05 23.19 24.00 191,101 +0.46(+1.95%)
Apr 20, 2021 23.77 24.00 23.19 23.54 297,723 -0.39(-1.63%)
Apr 19, 2021 24.02 24.28 23.70 23.93 138,693 -0.30(-1.24%)
Apr 16, 2021 24.19 24.50 23.80 24.23 164,300 +0.02(+0.08%)
Apr 15, 2021 24.01 24.36 23.59 24.21 141,427 +0.34(+1.42%)
Apr 14, 2021 23.82 24.43 23.42 23.87 180,567 -0.16(-0.67%)
Apr 13, 2021 23.25 24.19 23.14 24.03 176,801 +0.69(+2.96%)
Apr 12, 2021 23.64 23.80 22.99 23.34 227,670 -0.43(-1.81%)
Apr 09, 2021 24.14 24.47 23.72 23.77 250,900 -0.40(-1.65%)
Apr 08, 2021 23.86 24.27 23.36 24.17 385,718 +0.57(+2.42%)
Apr 07, 2021 23.93 24.04 23.40 23.60 291,630 -0.46(-1.91%)
Apr 06, 2021 23.69 24.50 23.07 24.06 603,062 +0.49(+2.08%)
Apr 05, 2021 23.25 23.64 22.84 23.57 202,036 +0.42(+1.81%)
Apr 01, 2021 23.74 23.74 22.85 23.15 263,700 -0.25(-1.07%)
Mar 31, 2021 22.79 23.75 22.79 23.40 697,598 +0.93(+4.14%)
Mar 30, 2021 20.14 23.16 20.14 22.47 918,557 +1.64(+7.87%)
Mar 29, 2021 21.12 21.48 20.56 20.83 344,996 -0.29(-1.37%)
Mar 26, 2021 21.32 21.32 20.56 21.12 176,900 +0.00(+0.00%)
Mar 25, 2021 20.32 21.36 19.83 21.12 388,501 +0.51(+2.47%)
Mar 24, 2021 21.53 21.82 20.58 20.61 515,288 -0.43(-2.04%)
Mar 23, 2021 21.40 21.93 20.82 21.04 399,330 -0.43(-2.00%)
Mar 22, 2021 21.09 22.10 21.09 21.47 302,710 +0.15(+0.70%)
Mar 19, 2021 21.78 21.78 21.08 21.32 640,600 -0.54(-2.47%)
Mar 18, 2021 23.15 23.40 21.73 21.86 270,520 -1.39(-5.98%)
Mar 17, 2021 22.80 23.39 22.65 23.25 332,477 +0.36(+1.57%)
Mar 16, 2021 22.71 22.93 22.13 22.89 206,173 +0.19(+0.84%)
Mar 15, 2021 22.96 23.01 22.31 22.70 178,752 -0.23(-1.00%)
Mar 12, 2021 21.74 23.00 21.74 22.93 248,900 +0.20(+0.88%)
Mar 11, 2021 22.36 22.74 22.07 22.73 217,986 +0.47(+2.11%)
Mar 10, 2021 21.84 22.56 21.49 22.26 289,386 +0.49(+2.25%)
Mar 09, 2021 21.58 22.71 21.42 21.77 260,280 +0.48(+2.25%)
Mar 08, 2021 21.04 21.47 20.80 21.29 176,613 +0.23(+1.09%)
Mar 05, 2021 20.98 21.24 20.26 21.06 352,700 +0.42(+2.03%)
Mar 04, 2021 21.53 21.84 20.40 20.64 306,420 -0.91(-4.22%)
Mar 03, 2021 21.20 21.85 20.67 21.55 213,226 +0.47(+2.23%)
Mar 02, 2021 21.41 21.61 21.06 21.08 235,692 -0.18(-0.85%)
Mar 01, 2021 20.64 21.27 20.30 21.26 186,222 +0.31(+1.48%)
Feb 26, 2021 20.62 21.39 20.47 20.95 280,600 +0.50(+2.44%)
Feb 25, 2021 20.47 20.67 20.14 20.45 180,276 -0.06(-0.29%)
Feb 24, 2021 20.19 20.71 20.19 20.51 193,771 +0.36(+1.79%)
Feb 23, 2021 20.30 20.73 19.77 20.15 274,707 -0.22(-1.08%)
Feb 22, 2021 20.22 20.61 20.03 20.37 251,710 +0.17(+0.84%)
Feb 19, 2021 20.46 20.54 19.75 20.20 275,800 -0.31(-1.51%)
Feb 18, 2021 20.93 21.16 20.31 20.51 322,833 -0.41(-1.96%)
Feb 17, 2021 20.39 21.40 20.39 20.92 462,930 +0.27(+1.31%)
Feb 16, 2021 21.21 21.30 20.39 20.65 363,856 -0.54(-2.55%)
Feb 12, 2021 22.18 22.18 20.81 21.19 339,900 -0.39(-1.81%)
Feb 11, 2021 21.00 22.00 20.12 21.58 434,867 +0.55(+2.62%)
Feb 10, 2021 21.47 21.62 20.60 21.03 265,134 -0.10(-0.47%)
Feb 09, 2021 21.20 21.58 20.91 21.13 303,077 +0.07(+0.33%)
Feb 08, 2021 20.13 21.09 20.13 21.06 361,463 +0.87(+4.31%)
Feb 05, 2021 19.80 20.20 19.23 20.19 263,300 +0.59(+3.01%)
Feb 04, 2021 19.32 19.96 19.19 19.60 404,021 +0.36(+1.87%)
Feb 03, 2021 19.30 19.54 18.75 19.24 250,901 -0.02(-0.10%)
Feb 02, 2021 19.18 19.43 18.53 19.26 308,212 +0.34(+1.80%)
Feb 01, 2021 18.90 19.44 18.55 18.92 607,001 +0.18(+0.96%)
Jan 29, 2021 18.70 19.22 18.50 18.74 284,600 -0.01(-0.05%)
Jan 28, 2021 18.76 19.36 18.29 18.75 325,250 -0.27(-1.42%)
Jan 27, 2021 18.96 19.61 18.40 19.02 499,501 +0.19(+1.01%)
Jan 26, 2021 18.70 19.17 18.62 18.83 371,655 +0.28(+1.54%)
Jan 25, 2021 18.12 18.60 17.63 18.55 338,859 +0.34(+1.90%)
Jan 22, 2021 18.30 18.44 17.61 18.20 190,700 -0.28(-1.52%)
Jan 21, 2021 18.74 18.96 18.02 18.48 384,740 -0.28(-1.49%)
Jan 20, 2021 18.02 18.89 17.74 18.76 450,744 +0.79(+4.40%)
Jan 19, 2021 18.10 18.46 17.79 17.97 357,842 -0.04(-0.22%)
Jan 15, 2021 18.43 18.75 17.88 18.01 287,500 -0.60(-3.22%)
Jan 14, 2021 18.62 19.01 18.15 18.61 347,638 +0.03(+0.16%)
Jan 13, 2021 18.41 19.02 18.02 18.58 489,956 +0.09(+0.49%)
Jan 12, 2021 19.09 19.72 18.13 18.49 371,341 -0.61(-3.19%)
Jan 11, 2021 18.28 19.74 18.28 19.10 532,762 +0.53(+2.88%)
Jan 08, 2021 19.00 19.90 18.43 18.57 532,300 -0.00(-0.03%)
Jan 07, 2021 16.51 19.52 16.50 18.57 1,236,375 +2.38(+14.70%)
Jan 06, 2021 15.79 16.52 15.63 16.19 535,265 +0.66(+4.25%)
Jan 05, 2021 15.63 15.88 15.19 15.53 292,835 +0.09(+0.58%)
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.