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 (%)
Mar 31, 2015 17.68 17.87 17.40 17.79 132,714 +0.05(+0.28%)
Mar 30, 2015 17.74 17.99 17.65 17.74 109,797 +0.13(+0.74%)
Mar 27, 2015 17.50 17.77 17.43 17.61 84,202 +0.05(+0.28%)
Mar 26, 2015 17.65 17.66 17.36 17.56 129,926 -0.12(-0.68%)
Mar 25, 2015 18.19 18.19 17.59 17.68 101,149 -0.54(-2.96%)
Mar 24, 2015 18.50 18.50 17.98 18.22 114,731 -0.33(-1.78%)
Mar 23, 2015 18.50 18.69 18.39 18.55 128,033 -0.10(-0.54%)
Mar 20, 2015 18.60 18.79 18.37 18.65 128,944 +0.12(+0.65%)
Mar 19, 2015 18.22 18.56 18.22 18.53 52,951 +0.30(+1.65%)
Mar 18, 2015 17.97 18.36 17.84 18.23 136,766 +0.23(+1.28%)
Mar 17, 2015 18.08 18.11 17.89 18.00 150,048 -0.10(-0.55%)
Mar 16, 2015 18.01 18.24 17.95 18.10 211,919 +0.25(+1.40%)
Mar 13, 2015 17.52 18.01 17.28 17.85 591,139 +0.37(+2.12%)
Mar 12, 2015 17.57 17.73 17.33 17.48 156,762 +0.03(+0.17%)
Mar 11, 2015 17.58 17.67 17.26 17.45 211,184 -0.15(-0.85%)
Mar 10, 2015 17.63 17.78 17.50 17.60 98,885 -0.21(-1.18%)
Mar 09, 2015 17.65 17.96 17.13 17.81 162,087 +0.16(+0.91%)
Mar 06, 2015 18.37 18.49 17.61 17.65 257,019 -0.88(-4.75%)
Mar 05, 2015 18.58 18.82 18.32 18.53 213,393 +0.01(+0.05%)
Mar 04, 2015 18.60 18.63 18.32 18.52 52,149 -0.11(-0.59%)
Mar 03, 2015 18.78 19.08 18.44 18.63 92,444 -0.26(-1.38%)
Mar 02, 2015 18.56 19.09 18.56 18.89 153,927 +0.29(+1.56%)
Feb 27, 2015 18.86 19.02 18.51 18.60 174,873 -0.32(-1.69%)
Feb 26, 2015 18.76 19.00 18.71 18.92 57,906 +0.06(+0.32%)
Feb 25, 2015 18.80 18.95 18.63 18.86 105,103 +0.02(+0.11%)
Feb 24, 2015 18.78 18.91 18.57 18.84 41,276 +0.02(+0.11%)
Feb 23, 2015 19.00 19.00 18.52 18.82 109,406 -0.21(-1.10%)
Feb 20, 2015 19.00 19.10 18.76 19.03 87,169 -0.04(-0.21%)
Feb 19, 2015 18.79 19.33 18.69 19.07 136,248 +0.21(+1.11%)
Feb 18, 2015 18.84 18.93 18.74 18.86 93,921 +0.07(+0.37%)
Feb 17, 2015 18.80 18.91 18.47 18.79 111,924 +0.01(+0.05%)
Feb 13, 2015 18.55 18.78 18.78 18.78 155,700 +0.18(+0.97%)
Feb 12, 2015 18.38 18.74 18.08 18.60 152,984 +0.22(+1.20%)
Feb 11, 2015 18.16 18.44 18.16 18.38 151,414 +0.23(+1.27%)
Feb 10, 2015 18.33 18.44 18.06 18.15 97,529 -0.06(-0.33%)
Feb 09, 2015 18.70 18.74 18.16 18.21 167,653 -0.55(-2.93%)
Feb 06, 2015 18.89 19.05 18.65 18.76 152,875 -0.17(-0.90%)
Feb 05, 2015 18.87 19.15 18.86 18.93 102,166 +0.16(+0.85%)
Feb 04, 2015 18.65 19.00 18.52 18.77 151,100 +0.06(+0.32%)
Feb 03, 2015 19.05 19.19 18.64 18.71 176,181 -0.25(-1.32%)
Feb 02, 2015 19.28 19.47 18.70 18.96 309,963 -0.29(-1.48%)
Jan 30, 2015 19.60 19.70 18.96 19.25 225,173 -0.47(-2.41%)
Jan 29, 2015 19.50 19.80 19.13 19.72 439,259 +0.30(+1.54%)
Jan 28, 2015 19.42 19.62 19.30 19.42 145,323 +0.00(+0.00%)
Jan 27, 2015 19.38 19.57 19.17 19.42 189,902 -0.15(-0.77%)
Jan 26, 2015 18.69 19.66 18.59 19.57 337,483 +0.86(+4.60%)
Jan 23, 2015 18.83 18.86 18.48 18.71 116,840 -0.13(-0.69%)
Jan 22, 2015 18.57 18.88 18.29 18.84 418,697 +0.31(+1.67%)
Jan 21, 2015 18.63 18.68 18.39 18.53 96,223 -0.08(-0.43%)
Jan 20, 2015 18.92 18.98 18.38 18.61 92,739 -0.26(-1.38%)
Jan 16, 2015 18.40 18.88 18.27 18.87 182,448 +0.44(+2.39%)
Jan 15, 2015 18.66 18.82 18.07 18.43 350,511 -0.23(-1.23%)
Jan 14, 2015 18.73 18.96 18.39 18.66 255,593 -0.26(-1.37%)
Jan 13, 2015 19.12 19.40 18.73 18.92 198,663 -0.18(-0.94%)
Jan 12, 2015 18.84 19.20 18.78 19.10 209,535 +0.14(+0.74%)
Jan 09, 2015 19.26 19.39 18.03 18.96 629,646 -0.23(-1.20%)
Jan 08, 2015 19.28 19.39 18.92 19.19 475,176 +0.05(+0.26%)
Jan 07, 2015 19.05 19.40 19.01 19.14 285,818 +0.11(+0.58%)
Jan 06, 2015 19.08 19.29 18.55 19.03 248,247 -0.06(-0.31%)
Jan 05, 2015 19.20 19.32 18.93 19.09 208,230 -0.12(-0.62%)
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.