Angiodynamics Inc (NQ: ANGO )

23.61 USD -0.62 (-2.58%)
Streaming Delayed Price Updated: 12:35 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 16.78 17.02 16.41 16.54 140,523 -0.23(-1.37%)
Aug 30, 2016 16.93 17.05 16.72 16.77 93,127 -0.06(-0.36%)
Aug 29, 2016 16.52 16.86 16.50 16.83 122,451 +0.27(+1.63%)
Aug 26, 2016 16.55 16.76 16.43 16.56 92,921 +0.05(+0.30%)
Aug 25, 2016 16.40 16.52 16.32 16.51 230,083 +0.02(+0.12%)
Aug 24, 2016 16.69 16.79 16.40 16.49 152,030 -0.23(-1.38%)
Aug 23, 2016 16.86 16.90 16.51 16.72 176,083 -0.04(-0.24%)
Aug 22, 2016 16.29 16.88 16.29 16.76 297,929 +0.57(+3.52%)
Aug 19, 2016 16.08 16.30 15.92 16.19 118,007 +0.12(+0.75%)
Aug 18, 2016 15.74 16.09 15.74 16.07 289,359 +0.39(+2.49%)
Aug 17, 2016 15.66 15.92 15.56 15.68 147,739 +0.05(+0.32%)
Aug 16, 2016 16.01 16.04 15.60 15.63 174,140 -0.36(-2.25%)
Aug 15, 2016 15.93 16.09 15.71 15.99 182,852 +0.27(+1.72%)
Aug 12, 2016 15.62 15.77 15.51 15.72 319,070 +0.07(+0.45%)
Aug 11, 2016 15.65 15.78 15.58 15.65 148,510 +0.08(+0.51%)
Aug 10, 2016 15.73 15.74 15.22 15.57 123,557 -0.15(-0.95%)
Aug 09, 2016 15.38 15.82 15.38 15.72 180,620 +0.23(+1.48%)
Aug 08, 2016 15.31 15.69 15.15 15.49 298,921 +0.24(+1.57%)
Aug 05, 2016 15.30 15.70 15.23 15.25 137,221 -0.03(-0.20%)
Aug 04, 2016 15.18 15.50 15.16 15.28 297,615 +0.09(+0.59%)
Aug 03, 2016 15.33 15.34 14.96 15.19 358,383 -0.11(-0.72%)
Aug 02, 2016 15.66 16.34 15.21 15.30 3,423,846 -1.22(-7.38%)
Aug 01, 2016 16.60 16.62 16.31 16.52 250,607 -0.07(-0.42%)
Jul 29, 2016 16.39 16.70 16.39 16.59 182,485 +0.07(+0.42%)
Jul 28, 2016 16.51 16.77 16.48 16.52 95,423 -0.07(-0.42%)
Jul 27, 2016 16.60 16.67 16.34 16.59 151,114 -0.04(-0.24%)
Jul 26, 2016 16.43 16.93 16.38 16.63 306,077 +0.14(+0.85%)
Jul 25, 2016 16.56 16.60 16.41 16.49 260,100 -0.03(-0.18%)
Jul 22, 2016 16.63 16.73 16.40 16.52 167,672 -0.18(-1.08%)
Jul 21, 2016 16.71 16.80 16.52 16.70 247,389 +0.00(+0.00%)
Jul 20, 2016 16.70 16.99 16.11 16.70 273,192 -0.02(-0.12%)
Jul 19, 2016 16.63 16.81 16.53 16.72 253,469 +0.17(+1.03%)
Jul 18, 2016 16.20 16.65 16.20 16.55 316,606 +0.35(+2.16%)
Jul 15, 2016 16.14 16.42 16.06 16.20 398,044 +0.17(+1.06%)
Jul 14, 2016 16.10 16.13 15.75 16.03 434,684 +0.09(+0.56%)
Jul 13, 2016 14.51 16.35 14.06 15.94 903,903 +1.44(+9.93%)
Jul 12, 2016 14.58 14.77 14.47 14.50 337,484 +0.02(+0.14%)
Jul 11, 2016 14.63 14.73 14.45 14.48 278,896 -0.02(-0.14%)
Jul 08, 2016 14.55 14.69 14.42 14.50 242,942 +0.11(+0.76%)
Jul 07, 2016 14.40 14.45 14.06 14.39 117,379 +0.55(+3.97%)
Jul 05, 2016 14.18 14.25 13.83 13.84 91,255 -0.38(-2.67%)
Jul 01, 2016 14.44 14.22 14.22 14.22 80,300 -0.15(-1.04%)
Jun 30, 2016 14.22 14.37 13.98 14.37 93,608 +0.21(+1.48%)
Jun 29, 2016 13.65 14.18 13.61 14.16 87,939 +0.63(+4.66%)
Jun 28, 2016 13.57 13.65 13.32 13.53 114,369 +0.03(+0.22%)
Jun 27, 2016 13.36 13.60 13.20 13.50 183,938 +0.06(+0.45%)
Jun 24, 2016 13.44 13.54 12.25 13.44 301,970 -0.52(-3.72%)
Jun 23, 2016 13.73 14.00 13.64 13.96 62,043 +0.39(+2.87%)
Jun 22, 2016 13.76 13.78 13.48 13.57 72,451 -0.14(-1.02%)
Jun 21, 2016 13.55 13.77 13.48 13.71 96,950 +0.25(+1.86%)
Jun 20, 2016 13.47 13.78 13.44 13.46 63,374 +0.09(+0.67%)
Jun 17, 2016 13.55 13.58 13.25 13.37 220,578 -0.21(-1.55%)
Jun 16, 2016 13.40 13.63 13.40 13.58 89,112 +0.08(+0.59%)
Jun 15, 2016 13.71 13.77 13.36 13.50 137,371 -0.12(-0.88%)
Jun 14, 2016 13.58 13.65 13.49 13.62 79,591 +0.07(+0.52%)
Jun 13, 2016 13.27 13.66 13.27 13.55 101,072 +0.05(+0.37%)
Jun 10, 2016 13.45 13.66 13.35 13.50 144,408 -0.01(-0.07%)
Jun 09, 2016 13.34 13.63 13.20 13.51 158,599 +0.22(+1.66%)
Jun 08, 2016 12.84 13.38 12.74 13.29 97,720 +0.44(+3.42%)
Jun 07, 2016 12.73 12.98 12.47 12.85 90,659 +0.21(+1.66%)
Jun 06, 2016 12.42 12.73 12.42 12.64 66,258 +0.15(+1.20%)
Jun 03, 2016 12.54 12.58 12.43 12.49 67,097 -0.06(-0.48%)
Jun 02, 2016 12.12 12.58 12.07 12.55 76,299 +0.39(+3.21%)
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.