Skip to main content

Angiodynamics Inc (NQ: ANGO )

5.700 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 15.35 15.42 15.00 15.10 146,624 -0.36(-2.33%)
Oct 29, 2009 15.42 15.50 15.13 15.46 341,298 +0.20(+1.31%)
Oct 28, 2009 15.79 16.00 15.26 15.26 230,228 -0.50(-3.17%)
Oct 27, 2009 15.55 15.90 15.10 15.76 296,841 +0.30(+1.94%)
Oct 26, 2009 15.20 15.61 15.14 15.46 188,813 +0.32(+2.11%)
Oct 23, 2009 15.14 15.36 14.78 15.14 147,752 +0.05(+0.33%)
Oct 22, 2009 14.95 15.13 14.78 15.09 54,187 +0.16(+1.07%)
Oct 21, 2009 15.12 15.23 14.86 14.93 155,203 -0.18(-1.19%)
Oct 20, 2009 15.03 15.20 14.88 15.11 154,054 +0.00(+0.00%)
Oct 19, 2009 14.95 15.23 14.65 15.11 211,499 +0.23(+1.55%)
Oct 16, 2009 14.69 14.92 14.53 14.88 290,157 +0.16(+1.09%)
Oct 15, 2009 14.59 14.74 14.50 14.72 78,461 -0.01(-0.07%)
Oct 14, 2009 14.75 14.87 14.64 14.73 91,484 +0.09(+0.61%)
Oct 13, 2009 14.80 14.80 14.59 14.64 83,508 -0.25(-1.68%)
Oct 12, 2009 14.80 14.91 14.61 14.89 90,728 +0.07(+0.47%)
Oct 09, 2009 14.65 14.87 14.39 14.82 101,374 +0.21(+1.44%)
Oct 08, 2009 14.45 14.79 14.30 14.61 211,803 +0.30(+2.10%)
Oct 07, 2009 14.50 14.50 14.09 14.31 444,884 +0.46(+3.32%)
Oct 06, 2009 14.00 14.13 13.53 13.85 268,803 -0.16(-1.14%)
Oct 05, 2009 13.86 14.08 13.80 14.01 189,994 +0.21(+1.52%)
Oct 02, 2009 13.75 13.90 13.53 13.80 85,811 +0.05(+0.36%)
Oct 01, 2009 13.76 13.91 13.60 13.75 107,732 -0.03(-0.22%)
Sep 30, 2009 13.92 13.92 13.58 13.78 192,816 -0.17(-1.22%)
Sep 29, 2009 14.09 14.09 13.89 13.95 90,596 -0.17(-1.20%)
Sep 28, 2009 13.93 14.22 13.81 14.12 82,224 +0.29(+2.10%)
Sep 25, 2009 13.70 13.87 13.52 13.83 86,411 +0.14(+1.02%)
Sep 24, 2009 13.76 13.90 13.49 13.69 91,974 -0.06(-0.44%)
Sep 23, 2009 13.55 14.08 13.49 13.75 94,142 +0.26(+1.93%)
Sep 22, 2009 13.82 13.82 13.35 13.49 208,663 -0.20(-1.46%)
Sep 21, 2009 13.93 14.09 13.68 13.69 159,234 -0.33(-2.35%)
Sep 18, 2009 13.77 14.03 13.39 14.02 153,117 +0.28(+2.04%)
Sep 17, 2009 13.62 13.90 13.62 13.74 116,716 -0.09(-0.65%)
Sep 16, 2009 13.79 13.83 13.73 13.83 60,840 +0.12(+0.88%)
Sep 15, 2009 13.87 13.87 13.59 13.71 225,194 -0.16(-1.15%)
Sep 14, 2009 13.41 13.92 13.36 13.87 50,076 +0.13(+0.95%)
Sep 11, 2009 13.61 13.82 13.40 13.74 71,862 +0.10(+0.73%)
Sep 10, 2009 13.37 13.64 13.25 13.64 91,577 +0.22(+1.64%)
Sep 09, 2009 13.10 13.63 12.91 13.42 70,441 +0.25(+1.90%)
Sep 08, 2009 13.39 13.42 13.15 13.17 41,729 -0.12(-0.90%)
Sep 04, 2009 13.09 13.29 12.79 13.29 101,493 +0.23(+1.76%)
Sep 03, 2009 13.03 13.07 12.84 13.06 48,718 +0.10(+0.77%)
Sep 02, 2009 12.79 13.09 12.72 12.96 70,647 +0.12(+0.93%)
Sep 01, 2009 12.82 13.50 12.79 12.84 173,266 -0.11(-0.85%)
Aug 31, 2009 12.85 13.13 12.82 12.95 201,195 -0.04(-0.31%)
Aug 28, 2009 13.15 13.20 12.85 12.99 65,893 -0.10(-0.76%)
Aug 27, 2009 13.22 13.32 12.82 13.09 37,017 -0.07(-0.53%)
Aug 26, 2009 13.24 13.52 13.00 13.16 69,919 -0.16(-1.20%)
Aug 25, 2009 13.09 13.33 13.07 13.32 82,865 +0.25(+1.91%)
Aug 24, 2009 13.25 13.43 13.00 13.07 65,945 -0.19(-1.43%)
Aug 21, 2009 13.15 13.63 13.11 13.26 195,771 +0.23(+1.77%)
Aug 20, 2009 12.50 13.05 12.37 13.03 203,117 +0.47(+3.74%)
Aug 19, 2009 12.37 12.67 12.37 12.56 52,421 +0.09(+0.72%)
Aug 18, 2009 12.36 12.62 12.16 12.47 81,513 +0.13(+1.05%)
Aug 17, 2009 12.37 12.41 12.15 12.34 63,049 -0.11(-0.88%)
Aug 14, 2009 12.30 12.49 12.02 12.45 338,297 +0.07(+0.57%)
Aug 13, 2009 12.53 12.64 12.25 12.38 322,877 -0.13(-1.04%)
Aug 12, 2009 12.10 12.80 12.10 12.51 202,742 +0.39(+3.22%)
Aug 11, 2009 12.19 12.49 11.98 12.12 104,040 -0.16(-1.30%)
Aug 10, 2009 12.32 12.52 12.12 12.28 69,158 -0.17(-1.37%)
Aug 07, 2009 12.47 12.60 12.31 12.45 108,818 +0.16(+1.30%)
Aug 06, 2009 12.55 12.61 12.13 12.29 105,379 -0.18(-1.44%)
Aug 05, 2009 12.53 12.61 12.30 12.47 285,555 -0.08(-0.64%)
Aug 04, 2009 12.73 12.80 12.48 12.55 149,740 -0.26(-2.03%)
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.