Angiodynamics Inc (NQ: ANGO )

26.97 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 15.60 15.72 15.01 15.08 190,782 -0.53(-3.40%)
May 30, 2017 15.68 15.74 15.44 15.61 234,106 -0.09(-0.57%)
May 26, 2017 15.76 15.83 15.53 15.70 99,526 -0.07(-0.44%)
May 25, 2017 15.91 15.97 15.76 15.77 194,310 -0.11(-0.69%)
May 24, 2017 15.80 15.99 15.76 15.88 202,898 +0.06(+0.38%)
May 23, 2017 16.51 16.51 15.54 15.82 152,490 +0.16(+1.02%)
May 22, 2017 15.52 15.71 15.52 15.66 122,943 +0.16(+1.03%)
May 19, 2017 15.40 15.62 15.34 15.50 400,859 +0.08(+0.52%)
May 18, 2017 15.49 15.63 15.35 15.42 373,304 -0.13(-0.84%)
May 17, 2017 15.46 15.66 15.36 15.55 175,109 -0.12(-0.77%)
May 16, 2017 15.69 15.78 15.56 15.67 221,886 -0.04(-0.29%)
May 15, 2017 15.61 15.83 15.56 15.71 186,155 +0.04(+0.29%)
May 12, 2017 15.67 15.70 15.50 15.67 122,984 -0.06(-0.38%)
May 11, 2017 15.88 15.88 15.62 15.73 206,094 -0.15(-0.94%)
May 10, 2017 15.82 15.98 15.61 15.88 180,685 +0.06(+0.38%)
May 09, 2017 15.77 15.99 15.66 15.82 285,647 +0.12(+0.76%)
May 08, 2017 15.63 15.71 15.54 15.70 346,003 +0.06(+0.38%)
May 05, 2017 15.60 15.71 15.51 15.64 369,524 +0.02(+0.13%)
May 04, 2017 15.58 15.73 15.43 15.62 292,415 +0.10(+0.64%)
May 03, 2017 15.92 15.92 15.47 15.52 324,192 -0.37(-2.33%)
May 02, 2017 15.78 15.89 15.62 15.89 423,515 +0.11(+0.70%)
May 01, 2017 15.55 15.85 15.55 15.78 469,326 +0.26(+1.68%)
Apr 28, 2017 15.28 15.64 15.28 15.52 382,762 +0.24(+1.57%)
Apr 27, 2017 15.42 15.44 14.80 15.28 853,115 -0.11(-0.71%)
Apr 26, 2017 15.66 15.80 15.25 15.39 535,356 -0.37(-2.32%)
Apr 25, 2017 15.88 16.05 15.75 15.76 124,529 -0.02(-0.16%)
Apr 24, 2017 15.72 15.91 15.61 15.78 222,865 +0.28(+1.81%)
Apr 21, 2017 15.73 15.77 15.45 15.50 203,089 -0.23(-1.46%)
Apr 20, 2017 15.55 15.79 15.54 15.73 223,836 +0.22(+1.42%)
Apr 19, 2017 15.36 15.72 15.36 15.51 302,770 +0.11(+0.71%)
Apr 18, 2017 15.37 15.44 15.06 15.40 407,583 +0.05(+0.33%)
Apr 17, 2017 15.17 15.51 15.17 15.35 398,274 +0.16(+1.05%)
Apr 13, 2017 15.50 15.57 15.13 15.19 589,390 -0.32(-2.06%)
Apr 12, 2017 15.71 15.82 15.47 15.51 402,916 -0.30(-1.90%)
Apr 11, 2017 16.23 16.33 15.61 15.81 453,590 -0.44(-2.71%)
Apr 10, 2017 16.21 16.34 15.97 16.25 405,808 +0.04(+0.25%)
Apr 07, 2017 16.20 16.45 16.05 16.21 2,246,165 -0.68(-4.03%)
Apr 06, 2017 16.80 16.94 16.61 16.89 196,893 +0.08(+0.48%)
Apr 05, 2017 17.15 17.28 16.76 16.81 211,989 -0.25(-1.47%)
Apr 04, 2017 17.09 17.29 16.99 17.06 221,034 -0.14(-0.81%)
Apr 03, 2017 17.38 17.48 16.94 17.20 251,423 -0.15(-0.86%)
Mar 31, 2017 17.65 17.90 17.30 17.35 518,720 -0.23(-1.31%)
Mar 30, 2017 17.50 18.11 17.48 17.58 936,199 +0.29(+1.68%)
Mar 29, 2017 17.08 17.31 16.93 17.29 191,362 +0.24(+1.41%)
Mar 28, 2017 16.91 17.06 16.82 17.05 93,862 +0.06(+0.35%)
Mar 27, 2017 16.77 17.06 16.63 16.99 102,089 +0.02(+0.12%)
Mar 24, 2017 16.98 17.29 16.87 16.97 118,129 +0.05(+0.30%)
Mar 23, 2017 16.91 17.15 16.84 16.92 120,355 +0.02(+0.12%)
Mar 22, 2017 16.79 16.94 16.67 16.90 191,659 +0.08(+0.48%)
Mar 21, 2017 16.95 17.08 16.79 16.82 142,339 -0.04(-0.24%)
Mar 20, 2017 17.12 17.25 16.81 16.86 107,599 -0.28(-1.63%)
Mar 17, 2017 17.03 17.40 17.01 17.14 329,180 +0.05(+0.29%)
Mar 16, 2017 17.21 17.21 16.95 17.09 109,476 -0.04(-0.23%)
Mar 15, 2017 16.80 17.26 16.75 17.13 180,115 +0.37(+2.21%)
Mar 14, 2017 16.85 16.88 16.61 16.76 75,287 -0.13(-0.77%)
Mar 13, 2017 16.72 16.91 16.65 16.89 74,601 +0.11(+0.66%)
Mar 10, 2017 16.67 16.84 16.60 16.78 98,257 +0.17(+1.02%)
Mar 09, 2017 16.59 16.86 16.52 16.61 73,985 +0.01(+0.06%)
Mar 08, 2017 16.47 16.72 16.38 16.60 342,926 +0.19(+1.16%)
Mar 07, 2017 16.56 16.58 16.33 16.41 92,569 -0.13(-0.79%)
Mar 06, 2017 16.62 16.75 16.40 16.54 131,196 -0.12(-0.72%)
Mar 03, 2017 16.66 16.75 16.46 16.66 167,486 -0.01(-0.06%)
Mar 02, 2017 16.69 16.84 16.43 16.67 99,389 -0.01(-0.06%)
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.