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 (%)
Oct 31, 2005 21.69 21.95 21.13 21.85 83,927 +0.29(+1.35%)
Oct 28, 2005 21.50 21.73 21.43 21.56 44,100 +0.24(+1.13%)
Oct 27, 2005 22.25 22.58 21.09 21.32 59,949 -1.13(-5.03%)
Oct 26, 2005 22.63 22.88 22.01 22.45 115,533 -0.48(-2.09%)
Oct 25, 2005 22.58 22.93 22.01 22.93 84,553 +0.35(+1.55%)
Oct 24, 2005 21.79 22.70 21.65 22.58 142,227 +0.80(+3.67%)
Oct 21, 2005 21.80 21.89 21.16 21.78 91,787 -0.02(-0.09%)
Oct 20, 2005 21.76 21.83 21.17 21.80 149,827 +0.17(+0.79%)
Oct 19, 2005 21.23 21.66 20.26 21.63 133,374 +0.28(+1.31%)
Oct 18, 2005 20.16 21.78 20.16 21.35 259,813 +1.64(+8.32%)
Oct 17, 2005 19.06 20.00 19.06 19.71 49,305 +0.36(+1.86%)
Oct 14, 2005 19.67 19.67 18.87 19.35 36,835 +0.10(+0.52%)
Oct 13, 2005 18.30 19.72 17.92 19.25 66,786 +0.81(+4.39%)
Oct 12, 2005 19.67 19.70 18.09 18.44 133,760 -1.44(-7.24%)
Oct 11, 2005 20.36 20.36 19.84 19.88 74,341 -0.48(-2.36%)
Oct 10, 2005 20.05 20.56 19.72 20.36 58,948 +0.25(+1.24%)
Oct 07, 2005 19.59 20.11 19.59 20.11 48,523 +0.47(+2.39%)
Oct 06, 2005 19.83 19.83 19.44 19.64 138,255 -0.18(-0.91%)
Oct 05, 2005 19.55 19.82 19.39 19.82 241,723 +0.17(+0.87%)
Oct 04, 2005 20.26 20.43 19.51 19.65 243,417 -0.61(-3.01%)
Oct 03, 2005 20.84 21.30 20.16 20.26 163,777 -0.74(-3.52%)
Sep 30, 2005 21.14 21.47 20.59 21.00 148,737 -0.18(-0.85%)
Sep 29, 2005 20.12 21.43 20.12 21.18 254,202 +1.05(+5.22%)
Sep 28, 2005 23.05 23.05 19.71 20.13 464,351 -2.82(-12.29%)
Sep 27, 2005 23.30 24.36 22.30 22.95 459,506 -0.25(-1.08%)
Sep 26, 2005 22.21 23.20 22.21 23.20 96,929 +1.14(+5.17%)
Sep 23, 2005 22.06 22.13 21.61 22.06 52,705 +0.04(+0.18%)
Sep 22, 2005 22.02 22.13 21.30 22.02 53,054 -0.13(-0.59%)
Sep 21, 2005 22.06 22.40 22.00 22.15 50,803 -0.17(-0.76%)
Sep 20, 2005 23.17 23.20 22.03 22.32 41,181 -0.79(-3.42%)
Sep 19, 2005 23.02 23.31 22.96 23.11 38,112 +0.09(+0.39%)
Sep 16, 2005 22.82 23.33 22.62 23.02 47,334 +0.31(+1.37%)
Sep 15, 2005 22.63 22.97 22.30 22.71 39,665 -0.05(-0.22%)
Sep 14, 2005 22.51 23.05 22.51 22.76 38,300 +0.09(+0.40%)
Sep 13, 2005 22.74 23.30 22.58 22.67 42,713 +0.04(+0.18%)
Sep 12, 2005 22.72 23.05 22.52 22.63 68,307 +0.86(+3.95%)
Sep 09, 2005 22.15 22.59 21.62 21.77 44,536 -0.59(-2.64%)
Sep 08, 2005 22.46 22.59 21.91 22.36 29,164 -0.16(-0.71%)
Sep 07, 2005 22.69 23.08 22.52 22.52 38,959 -0.49(-2.13%)
Sep 06, 2005 21.94 23.21 21.61 23.01 87,241 +1.40(+6.48%)
Sep 02, 2005 21.95 21.95 21.50 21.61 32,118 -0.31(-1.41%)
Sep 01, 2005 21.30 21.93 20.72 21.92 97,476 +0.32(+1.48%)
Aug 31, 2005 21.16 21.91 21.14 21.60 106,950 -0.09(-0.41%)
Aug 30, 2005 21.16 21.69 21.16 21.69 59,689 +0.24(+1.12%)
Aug 29, 2005 21.98 21.98 21.17 21.45 195,461 -0.72(-3.25%)
Aug 26, 2005 22.27 22.40 22.10 22.17 48,363 -0.33(-1.47%)
Aug 25, 2005 22.20 22.52 22.11 22.50 39,794 +0.29(+1.31%)
Aug 24, 2005 22.15 22.54 21.42 22.21 74,625 -0.02(-0.09%)
Aug 23, 2005 21.71 22.67 21.66 22.23 100,636 +0.27(+1.23%)
Aug 22, 2005 21.86 22.12 21.16 21.96 131,360 -0.14(-0.63%)
Aug 19, 2005 22.95 23.12 21.50 22.10 151,152 -0.94(-4.08%)
Aug 18, 2005 22.63 24.00 22.53 23.04 95,877 +0.24(+1.05%)
Aug 17, 2005 23.12 23.18 22.25 22.80 94,816 -0.45(-1.94%)
Aug 16, 2005 23.57 23.57 23.03 23.25 47,172 -0.26(-1.11%)
Aug 15, 2005 23.19 23.75 23.08 23.51 31,407 +0.17(+0.73%)
Aug 12, 2005 23.69 23.73 23.16 23.34 74,567 -0.53(-2.22%)
Aug 11, 2005 23.25 23.88 23.00 23.87 66,492 +0.45(+1.92%)
Aug 10, 2005 22.84 23.75 22.49 23.42 77,909 +0.52(+2.27%)
Aug 09, 2005 22.50 23.22 22.05 22.90 124,709 -0.45(-1.93%)
Aug 08, 2005 23.75 23.75 22.11 23.35 246,114 -0.45(-1.89%)
Aug 05, 2005 23.87 24.17 23.13 23.80 207,097 -0.25(-1.04%)
Aug 04, 2005 23.91 24.15 23.78 24.05 188,859 +0.03(+0.12%)
Aug 03, 2005 23.58 24.05 23.49 24.02 133,854 +0.10(+0.42%)
Aug 02, 2005 23.54 24.11 23.29 23.92 178,450 +0.32(+1.35%)
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.