Angiodynamics Inc (NQ: ANGO )

23.56 USD -0.67 (-2.77%)
Streaming Delayed Price Updated: 12:39 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 15.82 15.94 15.71 15.85 417,510 +0.13(+0.83%)
May 30, 2007 15.86 15.95 15.68 15.72 251,337 -0.25(-1.57%)
May 29, 2007 16.23 16.30 15.70 15.97 451,039 -0.18(-1.11%)
May 25, 2007 16.05 16.16 15.88 16.15 342,466 +0.15(+0.94%)
May 24, 2007 16.20 16.60 15.95 16.00 563,083 -0.23(-1.42%)
May 23, 2007 16.54 16.79 16.14 16.23 470,852 -0.33(-1.99%)
May 22, 2007 16.42 16.63 16.20 16.56 404,394 +0.08(+0.49%)
May 21, 2007 16.56 16.74 16.27 16.48 245,245 -0.04(-0.24%)
May 18, 2007 16.26 16.67 16.19 16.52 265,503 +0.27(+1.66%)
May 17, 2007 16.31 16.37 16.15 16.25 455,220 -0.06(-0.37%)
May 16, 2007 16.23 16.52 16.11 16.31 391,991 +0.10(+0.62%)
May 15, 2007 15.88 16.22 15.88 16.21 614,776 +0.28(+1.76%)
May 14, 2007 16.49 16.51 15.82 15.93 676,358 -0.60(-3.63%)
May 11, 2007 16.50 16.64 16.27 16.53 286,058 +0.23(+1.41%)
May 10, 2007 16.51 16.77 16.30 16.30 730,643 -0.37(-2.22%)
May 09, 2007 16.83 16.87 16.55 16.67 440,844 -0.26(-1.54%)
May 08, 2007 16.86 16.98 16.53 16.93 262,272 -0.02(-0.12%)
May 07, 2007 16.79 17.00 16.65 16.95 178,745 +0.11(+0.65%)
May 04, 2007 17.02 17.02 16.61 16.84 257,622 -0.04(-0.24%)
May 03, 2007 17.03 17.07 16.80 16.88 448,377 -0.12(-0.71%)
May 02, 2007 16.61 17.07 16.40 17.00 395,307 +0.47(+2.84%)
May 01, 2007 16.61 16.68 16.30 16.53 548,179 -0.11(-0.66%)
Apr 30, 2007 17.10 17.11 16.55 16.64 710,794 -0.51(-2.97%)
Apr 27, 2007 17.39 17.67 17.02 17.15 258,002 -0.36(-2.06%)
Apr 26, 2007 17.21 17.54 17.00 17.51 279,480 +0.38(+2.22%)
Apr 25, 2007 17.39 17.49 16.95 17.13 502,627 -0.19(-1.10%)
Apr 24, 2007 17.76 17.96 17.26 17.32 337,376 -0.43(-2.42%)
Apr 23, 2007 17.33 18.13 17.02 17.75 1,229,776 +1.55(+9.57%)
Apr 20, 2007 16.16 16.30 16.11 16.20 317,348 +0.19(+1.19%)
Apr 19, 2007 16.00 16.14 15.72 16.01 342,497 -0.09(-0.56%)
Apr 18, 2007 16.43 16.44 16.02 16.10 479,327 -0.39(-2.37%)
Apr 17, 2007 16.74 16.74 16.37 16.49 276,164 -0.29(-1.73%)
Apr 16, 2007 16.84 16.87 16.42 16.78 412,619 +0.00(+0.00%)
Apr 13, 2007 16.72 16.87 16.41 16.78 498,381 +0.02(+0.12%)
Apr 12, 2007 16.60 16.76 16.22 16.76 621,070 +0.15(+0.90%)
Apr 11, 2007 16.62 16.67 16.27 16.61 635,877 -0.06(-0.36%)
Apr 10, 2007 16.59 16.67 16.35 16.67 354,956 +0.09(+0.54%)
Apr 09, 2007 17.05 17.10 16.53 16.58 702,251 -0.42(-2.47%)
Apr 05, 2007 17.14 17.14 16.64 17.00 376,263 +0.00(+0.00%)
Apr 04, 2007 17.43 17.43 16.95 17.00 823,368 -0.39(-2.24%)
Apr 03, 2007 17.02 17.53 16.89 17.39 1,186,797 +0.38(+2.23%)
Apr 02, 2007 17.14 17.14 16.82 17.01 963,224 +0.12(+0.71%)
Mar 30, 2007 16.94 17.15 16.55 16.89 1,095,571 +0.04(+0.24%)
Mar 29, 2007 17.72 17.74 16.30 16.85 3,850,630 -1.07(-5.97%)
Mar 28, 2007 20.42 20.54 17.25 17.92 5,340,975 -4.68(-20.71%)
Mar 27, 2007 21.76 22.87 21.68 22.60 351,880 +0.84(+3.86%)
Mar 26, 2007 21.90 22.22 21.66 21.76 237,188 -0.25(-1.14%)
Mar 23, 2007 21.88 22.20 21.75 22.01 355,695 +0.02(+0.09%)
Mar 22, 2007 21.50 22.24 21.50 21.99 230,992 +0.45(+2.09%)
Mar 21, 2007 20.92 21.59 20.69 21.54 183,682 +0.75(+3.61%)
Mar 20, 2007 21.61 21.61 20.69 20.79 326,160 -0.96(-4.41%)
Mar 19, 2007 21.25 22.22 21.25 21.75 124,364 +0.46(+2.16%)
Mar 16, 2007 21.57 21.68 21.11 21.29 312,939 -0.29(-1.34%)
Mar 15, 2007 22.22 22.38 21.52 21.58 188,650 -0.76(-3.40%)
Mar 14, 2007 22.38 22.52 21.79 22.34 263,728 -0.15(-0.67%)
Mar 13, 2007 23.59 23.43 22.31 22.49 230,952 -1.10(-4.66%)
Mar 12, 2007 23.69 23.87 23.43 23.59 119,511 +0.10(+0.43%)
Mar 09, 2007 23.79 23.79 23.34 23.49 185,899 -0.20(-0.84%)
Mar 08, 2007 23.42 23.92 23.16 23.69 193,132 +0.49(+2.11%)
Mar 07, 2007 22.86 23.30 22.82 23.20 264,285 +0.24(+1.05%)
Mar 06, 2007 22.56 23.15 22.43 22.96 283,509 +0.56(+2.50%)
Mar 05, 2007 23.05 23.05 22.27 22.40 157,923 -0.90(-3.86%)
Mar 02, 2007 23.89 23.95 22.63 23.30 272,335 -0.71(-2.96%)
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.