Angiodynamics Inc (NQ: ANGO )

26.43 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 10.39 10.52 9.930 10.21 309,700 -0.29(-2.76%)
May 28, 2020 11.05 11.10 10.48 10.50 261,591 -0.40(-3.67%)
May 27, 2020 11.44 11.49 10.67 10.90 253,657 -0.31(-2.77%)
May 26, 2020 11.44 11.48 11.02 11.21 168,293 +0.12(+1.08%)
May 22, 2020 10.52 11.18 10.43 11.09 174,400 +0.63(+6.02%)
May 21, 2020 10.56 10.87 10.41 10.46 176,364 -0.11(-1.04%)
May 20, 2020 11.21 11.35 10.46 10.57 353,557 -0.47(-4.26%)
May 19, 2020 10.85 11.33 10.50 11.04 330,198 +0.12(+1.10%)
May 18, 2020 10.45 10.98 10.26 10.92 254,224 +0.92(+9.20%)
May 15, 2020 9.980 10.15 9.880 10.00 274,100 -0.01(-0.10%)
May 14, 2020 9.970 10.19 9.470 10.01 221,601 -0.20(-1.96%)
May 13, 2020 10.77 10.90 10.02 10.21 228,042 -0.71(-6.50%)
May 12, 2020 11.30 11.30 10.75 10.92 296,040 -0.35(-3.11%)
May 11, 2020 10.63 11.44 10.13 11.27 290,732 +0.54(+5.03%)
May 08, 2020 10.40 10.78 10.27 10.73 202,000 +0.56(+5.51%)
May 07, 2020 9.900 10.25 9.770 10.17 203,870 +0.38(+3.88%)
May 06, 2020 9.760 10.07 9.540 9.790 204,829 +0.01(+0.10%)
May 05, 2020 9.510 10.00 9.510 9.780 248,465 +0.37(+3.93%)
May 04, 2020 10.17 10.17 9.340 9.410 131,841 -0.65(-6.46%)
May 01, 2020 10.20 10.21 9.780 10.06 203,100 -0.37(-3.55%)
Apr 30, 2020 10.76 10.78 10.24 10.43 237,205 -0.56(-5.10%)
Apr 29, 2020 10.42 11.12 9.890 10.99 232,423 +0.83(+8.17%)
Apr 28, 2020 10.54 10.75 10.10 10.16 191,535 -0.35(-3.33%)
Apr 27, 2020 10.66 10.84 10.50 10.51 122,706 -0.04(-0.38%)
Apr 24, 2020 10.56 10.73 10.32 10.55 144,000 +0.03(+0.29%)
Apr 23, 2020 10.33 10.84 10.27 10.52 285,977 +0.32(+3.14%)
Apr 22, 2020 10.44 10.53 9.940 10.20 226,358 -0.04(-0.39%)
Apr 21, 2020 10.01 10.52 10.01 10.24 173,072 -0.06(-0.58%)
Apr 20, 2020 9.730 10.34 9.730 10.30 297,450 +0.37(+3.73%)
Apr 17, 2020 9.480 9.950 9.442 9.930 230,300 +0.74(+8.05%)
Apr 16, 2020 8.960 9.220 8.650 9.190 312,763 +0.14(+1.55%)
Apr 15, 2020 9.270 9.430 8.760 9.050 290,912 -0.53(-5.53%)
Apr 14, 2020 9.870 9.880 9.450 9.580 387,199 +0.00(+0.00%)
Apr 13, 2020 10.50 10.50 9.410 9.580 445,941 -0.89(-8.50%)
Apr 09, 2020 10.15 10.60 10.04 10.47 324,300 +0.52(+5.23%)
Apr 08, 2020 10.06 10.25 9.000 9.950 737,985 -0.49(-4.69%)
Apr 07, 2020 11.69 11.89 10.16 10.44 525,545 +0.21(+2.05%)
Apr 06, 2020 9.800 10.68 9.800 10.23 477,511 +0.60(+6.23%)
Apr 03, 2020 9.810 10.01 9.410 9.630 279,100 -0.20(-2.03%)
Apr 02, 2020 9.650 10.18 9.370 9.830 234,671 +0.18(+1.87%)
Apr 01, 2020 10.06 10.13 9.555 9.650 442,683 -0.78(-7.48%)
Mar 31, 2020 10.01 10.52 9.710 10.43 443,500 +0.39(+3.88%)
Mar 30, 2020 9.330 10.11 9.220 10.04 259,703 +0.74(+7.96%)
Mar 27, 2020 10.36 10.61 9.240 9.300 349,700 -1.42(-13.25%)
Mar 26, 2020 9.680 10.81 9.680 10.72 400,767 +1.13(+11.78%)
Mar 25, 2020 9.640 10.07 9.330 9.590 537,992 -0.03(-0.31%)
Mar 24, 2020 9.120 9.680 8.700 9.620 429,082 +0.85(+9.69%)
Mar 23, 2020 8.920 9.040 8.059 8.770 355,758 +0.11(+1.27%)
Mar 20, 2020 8.900 9.240 8.460 8.660 456,400 -0.19(-2.15%)
Mar 19, 2020 8.410 9.230 8.300 8.850 330,945 +0.52(+6.24%)
Mar 18, 2020 9.360 9.730 7.480 8.330 363,427 -1.56(-15.77%)
Mar 17, 2020 8.760 10.01 8.110 9.890 583,177 +1.27(+14.73%)
Mar 16, 2020 8.610 9.180 8.250 8.620 356,314 -0.54(-5.90%)
Mar 13, 2020 9.320 9.320 8.355 9.160 278,400 +0.25(+2.81%)
Mar 12, 2020 9.750 10.05 8.860 8.910 293,412 -1.23(-12.13%)
Mar 11, 2020 10.65 10.96 9.920 10.14 234,725 -0.72(-6.63%)
Mar 10, 2020 11.37 11.78 10.21 10.86 373,165 -0.30(-2.69%)
Mar 09, 2020 11.27 11.60 10.75 11.16 367,915 -0.51(-4.37%)
Mar 06, 2020 11.09 11.72 11.09 11.67 203,400 +0.36(+3.18%)
Mar 05, 2020 11.22 11.42 11.08 11.31 466,819 -0.07(-0.62%)
Mar 04, 2020 11.55 11.60 11.16 11.38 273,401 +0.01(+0.09%)
Mar 03, 2020 11.75 11.99 11.31 11.37 375,244 -0.38(-3.23%)
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.