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 (%)
Jan 31, 2005 21.27 21.97 20.70 21.13 211,607 +0.58(+2.82%)
Jan 28, 2005 20.14 20.65 19.80 20.55 124,076 +0.00(+0.00%)
Jan 27, 2005 20.39 20.87 19.74 20.55 143,408 +0.42(+2.09%)
Jan 26, 2005 21.30 21.31 19.70 20.13 211,044 -1.03(-4.87%)
Jan 25, 2005 22.00 22.00 20.68 21.16 141,977 -0.54(-2.48%)
Jan 24, 2005 21.81 22.69 21.47 21.70 251,925 -0.10(-0.46%)
Jan 21, 2005 23.00 23.84 21.45 21.80 365,563 -0.95(-4.17%)
Jan 20, 2005 20.58 23.09 20.53 22.75 297,995 +1.70(+8.07%)
Jan 19, 2005 20.98 21.44 20.30 21.05 176,003 +0.35(+1.69%)
Jan 18, 2005 20.85 21.47 20.00 20.70 342,030 +0.37(+1.82%)
Jan 14, 2005 20.54 21.29 20.00 20.33 188,177 +0.35(+1.75%)
Jan 13, 2005 19.01 20.50 18.72 19.98 239,562 +0.76(+3.95%)
Jan 12, 2005 19.59 19.97 18.15 19.22 383,035 -0.75(-3.76%)
Jan 11, 2005 21.60 22.00 18.20 19.97 1,013,749 -2.26(-10.17%)
Jan 10, 2005 25.20 27.30 21.51 22.23 1,680,356 -2.15(-8.82%)
Jan 07, 2005 21.88 24.45 21.51 24.38 727,792 +2.38(+10.82%)
Jan 06, 2005 22.00 22.17 20.30 22.00 211,774 +0.33(+1.52%)
Jan 05, 2005 19.75 21.92 19.75 21.67 465,423 +1.48(+7.33%)
Jan 04, 2005 21.01 21.79 19.23 20.19 445,878 -1.20(-5.61%)
Jan 03, 2005 24.50 24.90 20.81 21.39 989,775 -0.76(-3.43%)
Dec 31, 2004 20.46 23.25 19.88 22.15 436,200 +1.97(+9.76%)
Dec 30, 2004 21.37 21.37 19.46 20.18 214,000 -0.72(-3.44%)
Dec 29, 2004 21.60 22.68 20.66 20.90 226,600 -0.70(-3.24%)
Dec 28, 2004 20.95 22.45 20.16 21.60 285,300 +1.13(+5.52%)
Dec 27, 2004 18.51 21.30 18.51 20.47 382,100 +2.44(+13.54%)
Dec 23, 2004 17.80 18.26 17.54 18.03 95,200 +0.38(+2.15%)
Dec 22, 2004 18.66 18.86 17.27 17.65 198,400 -0.71(-3.87%)
Dec 21, 2004 16.35 19.00 16.35 18.36 438,500 +3.06(+20.00%)
Dec 20, 2004 15.78 16.02 15.15 15.30 72,300 -0.24(-1.54%)
Dec 17, 2004 15.06 15.81 15.06 15.54 52,600 +0.40(+2.64%)
Dec 16, 2004 15.15 15.25 15.00 15.14 27,200 -0.01(-0.07%)
Dec 15, 2004 14.44 15.25 13.90 15.15 59,700 +1.21(+8.68%)
Dec 14, 2004 14.40 14.48 13.51 13.94 23,000 -0.15(-1.06%)
Dec 13, 2004 13.64 14.49 13.35 14.09 135,400 +0.09(+0.64%)
Dec 10, 2004 14.30 14.73 13.85 14.00 55,900 +0.00(+0.00%)
Dec 09, 2004 13.99 14.13 13.50 14.00 28,600 +0.00(+0.00%)
Dec 08, 2004 15.12 15.12 13.76 14.00 41,800 -0.14(-0.99%)
Dec 07, 2004 14.57 14.57 14.04 14.14 238,400 +0.13(+0.93%)
Dec 06, 2004 14.40 14.89 13.77 14.01 61,800 -0.88(-5.91%)
Dec 03, 2004 14.55 15.29 14.30 14.89 60,400 -0.18(-1.19%)
Dec 02, 2004 15.27 15.55 14.56 15.07 55,300 -0.20(-1.31%)
Dec 01, 2004 16.43 16.43 14.91 15.27 62,800 -0.73(-4.56%)
Nov 30, 2004 16.63 16.80 15.73 16.00 53,800 -0.33(-2.02%)
Nov 29, 2004 16.83 16.89 16.24 16.33 90,600 +0.09(+0.55%)
Nov 26, 2004 15.40 16.74 14.76 16.24 126,600 +1.30(+8.70%)
Nov 24, 2004 14.00 15.00 14.00 14.94 64,500 +0.85(+6.03%)
Nov 23, 2004 14.15 14.70 14.02 14.09 42,500 -0.23(-1.61%)
Nov 22, 2004 14.03 14.35 13.88 14.32 45,600 +0.29(+2.07%)
Nov 19, 2004 13.96 14.30 13.60 14.03 21,900 -0.13(-0.92%)
Nov 18, 2004 13.38 14.16 13.38 14.16 63,600 -0.02(-0.14%)
Nov 17, 2004 14.10 14.75 13.50 14.18 252,500 -0.04(-0.27%)
Nov 16, 2004 13.65 14.75 13.65 14.22 43,700 +0.11(+0.77%)
Nov 15, 2004 13.89 14.74 13.71 14.11 60,400 +0.20(+1.44%)
Nov 12, 2004 13.15 14.49 13.15 13.91 68,700 +0.56(+4.19%)
Nov 11, 2004 14.33 14.39 13.19 13.35 57,200 -0.98(-6.84%)
Nov 10, 2004 14.00 15.31 13.76 14.33 167,100 +0.00(+0.00%)
Nov 09, 2004 13.19 14.44 13.19 14.33 89,300 +0.71(+5.21%)
Nov 08, 2004 12.50 13.74 12.35 13.62 253,800 +1.12(+8.96%)
Nov 05, 2004 11.95 12.50 11.70 12.50 204,500 +0.62(+5.22%)
Nov 04, 2004 10.20 12.50 10.10 11.88 206,200 +1.37(+13.02%)
Nov 03, 2004 10.35 10.65 10.16 10.51 154,400 +0.24(+2.35%)
Nov 02, 2004 10.00 10.80 10.00 10.27 122,400 +0.02(+0.20%)
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.