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 (%)
Jul 31, 2019 20.83 21.08 20.34 20.38 584,982 -0.55(-2.63%)
Jul 30, 2019 20.71 21.01 20.71 20.93 144,420 +0.02(+0.10%)
Jul 29, 2019 20.89 20.97 20.68 20.91 322,066 +0.02(+0.10%)
Jul 26, 2019 21.06 21.28 20.58 20.89 169,700 -0.09(-0.43%)
Jul 25, 2019 21.59 21.59 20.97 20.98 134,041 -0.60(-2.78%)
Jul 24, 2019 21.13 21.58 21.13 21.58 183,703 +0.33(+1.55%)
Jul 23, 2019 21.37 21.48 21.12 21.25 169,623 -0.13(-0.61%)
Jul 22, 2019 21.10 21.50 21.08 21.38 191,871 +0.19(+0.90%)
Jul 19, 2019 21.41 21.90 21.17 21.19 256,000 -0.34(-1.58%)
Jul 18, 2019 21.43 21.70 21.43 21.53 110,802 -0.01(-0.05%)
Jul 17, 2019 21.29 21.63 21.19 21.54 236,164 +0.14(+0.65%)
Jul 16, 2019 21.73 21.85 21.39 21.40 225,954 -0.37(-1.70%)
Jul 15, 2019 21.65 21.88 21.48 21.77 164,408 +0.09(+0.42%)
Jul 12, 2019 21.76 21.76 21.35 21.68 275,100 -0.21(-0.96%)
Jul 11, 2019 21.29 22.09 21.21 21.89 384,278 +0.83(+3.94%)
Jul 10, 2019 21.00 21.24 20.25 21.06 510,284 +0.56(+2.73%)
Jul 09, 2019 20.24 20.55 20.23 20.50 240,501 +0.14(+0.69%)
Jul 08, 2019 20.39 20.45 20.07 20.36 155,803 -0.07(-0.34%)
Jul 05, 2019 20.17 20.49 20.14 20.43 140,100 +0.20(+0.99%)
Jul 03, 2019 20.14 20.39 20.06 20.23 182,600 +0.18(+0.90%)
Jul 02, 2019 19.87 20.10 19.50 20.05 218,392 +0.19(+0.96%)
Jul 01, 2019 19.89 19.93 19.62 19.86 206,831 +0.17(+0.86%)
Jun 28, 2019 19.53 19.83 19.50 19.69 324,400 +0.21(+1.08%)
Jun 27, 2019 19.31 19.50 19.31 19.48 153,698 +0.23(+1.19%)
Jun 26, 2019 19.72 19.75 19.22 19.25 170,213 -0.52(-2.63%)
Jun 25, 2019 19.40 19.82 19.25 19.77 165,011 +0.41(+2.12%)
Jun 24, 2019 19.41 19.69 19.24 19.36 144,327 -0.04(-0.21%)
Jun 21, 2019 19.35 19.71 19.35 19.40 470,900 -0.03(-0.15%)
Jun 20, 2019 19.82 19.90 19.32 19.43 147,899 -0.18(-0.92%)
Jun 19, 2019 19.55 19.69 19.40 19.61 99,776 +0.03(+0.15%)
Jun 18, 2019 19.49 19.82 19.48 19.58 123,856 +0.19(+0.98%)
Jun 17, 2019 19.54 19.76 19.36 19.39 165,631 -0.11(-0.56%)
Jun 14, 2019 19.55 19.65 19.41 19.50 83,800 -0.08(-0.41%)
Jun 13, 2019 19.51 19.66 19.22 19.58 148,423 +0.15(+0.77%)
Jun 12, 2019 19.50 19.66 19.36 19.43 72,107 -0.03(-0.15%)
Jun 11, 2019 19.63 19.75 19.18 19.46 179,326 -0.06(-0.31%)
Jun 10, 2019 19.31 19.58 19.26 19.52 93,866 +0.28(+1.46%)
Jun 07, 2019 19.13 19.42 19.13 19.24 83,300 +0.17(+0.89%)
Jun 06, 2019 19.11 19.16 18.84 19.07 108,303 -0.02(-0.10%)
Jun 05, 2019 19.20 19.31 19.00 19.09 257,335 -0.06(-0.31%)
Jun 04, 2019 19.05 19.25 18.84 19.15 153,576 +0.37(+1.97%)
Jun 03, 2019 18.79 19.01 18.46 18.78 241,743 -0.01(-0.05%)
May 31, 2019 19.13 19.13 18.66 18.79 252,600 -0.56(-2.89%)
May 30, 2019 19.28 19.61 19.22 19.35 114,592 +0.19(+0.99%)
May 29, 2019 19.23 19.53 19.04 19.16 242,588 -0.17(-0.88%)
May 28, 2019 19.28 19.55 19.24 19.33 200,263 +0.06(+0.31%)
May 24, 2019 19.17 19.43 19.17 19.27 137,500 +0.12(+0.63%)
May 23, 2019 19.18 19.25 18.94 19.15 211,462 -0.11(-0.57%)
May 22, 2019 19.01 19.36 18.80 19.26 138,126 +0.18(+0.94%)
May 21, 2019 19.40 19.50 19.05 19.08 144,628 -0.24(-1.24%)
May 20, 2019 19.46 19.55 19.21 19.32 201,968 -0.25(-1.28%)
May 17, 2019 19.42 20.03 19.42 19.57 217,500 -0.01(-0.05%)
May 16, 2019 19.59 19.96 19.50 19.58 308,049 +0.04(+0.20%)
May 15, 2019 19.38 19.68 19.32 19.54 123,779 +0.02(+0.10%)
May 14, 2019 19.23 19.76 19.23 19.52 182,465 +0.20(+1.04%)
May 13, 2019 19.68 20.32 19.23 19.32 205,513 -0.67(-3.35%)
May 10, 2019 19.76 19.99 19.18 19.99 272,400 +0.17(+0.86%)
May 09, 2019 20.00 20.16 19.59 19.82 329,083 -0.29(-1.44%)
May 08, 2019 20.30 20.53 20.04 20.11 179,675 -0.19(-0.94%)
May 07, 2019 20.76 21.03 20.15 20.30 171,533 -0.60(-2.87%)
May 06, 2019 20.46 20.97 20.30 20.90 173,980 +0.18(+0.87%)
May 03, 2019 20.55 20.98 20.53 20.72 122,600 +0.30(+1.47%)
May 02, 2019 20.27 20.64 20.27 20.42 172,035 +0.12(+0.59%)
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.