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 (%)
Aug 29, 2008 16.36 16.50 16.27 16.43 62,236 +0.01(+0.06%)
Aug 28, 2008 15.98 16.69 15.76 16.42 101,826 +0.45(+2.82%)
Aug 27, 2008 15.87 16.00 15.31 15.97 90,325 +0.07(+0.44%)
Aug 26, 2008 15.76 16.58 15.22 15.90 53,366 +0.14(+0.89%)
Aug 25, 2008 16.22 16.22 15.70 15.76 94,630 -0.47(-2.90%)
Aug 22, 2008 16.01 16.40 15.54 16.23 75,487 +0.31(+1.95%)
Aug 21, 2008 15.78 16.50 15.25 15.92 135,019 +0.04(+0.25%)
Aug 20, 2008 15.95 16.63 15.70 15.88 125,798 +0.02(+0.13%)
Aug 19, 2008 16.32 16.32 15.77 15.86 97,800 -0.57(-3.47%)
Aug 18, 2008 16.26 16.77 16.08 16.43 195,773 +0.10(+0.61%)
Aug 15, 2008 16.83 16.83 16.00 16.33 242,112 -0.27(-1.63%)
Aug 14, 2008 16.47 16.89 15.94 16.60 146,550 +0.07(+0.42%)
Aug 13, 2008 15.99 16.56 15.92 16.53 137,246 +0.51(+3.18%)
Aug 12, 2008 15.87 16.10 15.58 16.02 114,685 +0.14(+0.88%)
Aug 11, 2008 15.37 15.95 15.33 15.88 145,853 +0.49(+3.18%)
Aug 08, 2008 15.01 15.64 15.01 15.39 268,091 +0.45(+3.01%)
Aug 07, 2008 15.22 15.37 14.88 14.94 112,334 -0.33(-2.16%)
Aug 06, 2008 15.55 15.68 15.24 15.27 200,009 -0.28(-1.80%)
Aug 05, 2008 15.92 16.32 15.25 15.55 232,859 -0.15(-0.96%)
Aug 04, 2008 15.49 15.92 15.27 15.70 144,335 +0.24(+1.55%)
Aug 01, 2008 15.93 16.50 15.35 15.46 133,786 -0.42(-2.64%)
Jul 31, 2008 15.75 16.53 15.45 15.88 176,731 -0.12(-0.75%)
Jul 30, 2008 15.85 16.55 15.85 16.00 221,388 +0.23(+1.46%)
Jul 29, 2008 15.77 16.19 15.71 15.77 304,961 -0.28(-1.74%)
Jul 28, 2008 16.08 16.19 15.56 16.05 288,651 -0.12(-0.74%)
Jul 25, 2008 16.01 17.16 15.82 16.17 707,484 +2.03(+14.36%)
Jul 24, 2008 14.70 15.08 14.13 14.14 412,175 -0.25(-1.74%)
Jul 23, 2008 14.76 14.90 14.33 14.39 108,465 -0.36(-2.44%)
Jul 22, 2008 13.80 15.05 13.80 14.75 307,687 +0.75(+5.36%)
Jul 21, 2008 13.82 14.21 13.54 14.00 123,324 +0.19(+1.38%)
Jul 18, 2008 13.92 14.15 13.75 13.81 196,841 -0.07(-0.50%)
Jul 17, 2008 14.11 14.12 13.41 13.88 504,142 -0.12(-0.86%)
Jul 16, 2008 13.85 14.46 13.84 14.00 470,017 +0.23(+1.67%)
Jul 15, 2008 14.01 14.18 13.60 13.77 341,294 -0.41(-2.89%)
Jul 14, 2008 14.50 14.51 14.09 14.18 190,166 -0.15(-1.05%)
Jul 11, 2008 13.29 14.50 13.00 14.33 534,736 +0.75(+5.52%)
Jul 10, 2008 13.39 13.83 13.39 13.58 227,550 +0.23(+1.72%)
Jul 09, 2008 13.75 13.75 13.35 13.35 214,076 -0.42(-3.05%)
Jul 08, 2008 13.53 13.85 13.39 13.77 133,766 +0.29(+2.15%)
Jul 07, 2008 13.82 13.82 13.35 13.48 189,071 -0.22(-1.61%)
Jul 04, 2008 13.49 13.81 13.40 13.70 113,218 +0.00(+0.00%)
Jul 03, 2008 13.49 13.81 13.40 13.70 113,218 +0.22(+1.63%)
Jul 02, 2008 13.61 13.81 13.42 13.48 246,702 -0.11(-0.81%)
Jul 01, 2008 13.53 13.91 13.42 13.59 208,962 -0.03(-0.22%)
Jun 30, 2008 13.88 13.96 13.59 13.62 232,214 -0.24(-1.73%)
Jun 27, 2008 13.86 13.94 13.63 13.86 1,243,406 +0.00(+0.00%)
Jun 26, 2008 13.62 13.99 13.33 13.86 201,249 -0.01(-0.07%)
Jun 25, 2008 13.64 13.87 13.32 13.87 120,677 +0.23(+1.69%)
Jun 24, 2008 13.35 13.73 13.09 13.64 239,530 +0.16(+1.19%)
Jun 23, 2008 13.76 13.91 13.39 13.48 224,967 -0.24(-1.75%)
Jun 20, 2008 13.94 14.03 13.68 13.72 400,224 -0.38(-2.70%)
Jun 19, 2008 14.40 14.40 13.49 14.10 179,557 -0.21(-1.47%)
Jun 18, 2008 14.43 14.63 14.19 14.31 98,785 -0.21(-1.45%)
Jun 17, 2008 14.76 14.76 14.45 14.52 172,192 -0.17(-1.16%)
Jun 16, 2008 14.68 14.74 14.60 14.69 187,271 -0.01(-0.07%)
Jun 13, 2008 14.89 14.91 14.64 14.70 397,549 -0.06(-0.41%)
Jun 12, 2008 14.88 15.07 14.74 14.76 155,479 +0.01(+0.07%)
Jun 11, 2008 14.75 15.11 14.75 14.75 134,497 -0.01(-0.07%)
Jun 10, 2008 15.10 15.14 14.75 14.76 136,928 -0.10(-0.67%)
Jun 09, 2008 15.62 16.12 14.60 14.86 226,402 -0.77(-4.93%)
Jun 06, 2008 16.30 16.57 15.50 15.63 446,999 -0.82(-4.98%)
Jun 05, 2008 15.98 16.50 15.97 16.45 195,630 +0.55(+3.46%)
Jun 04, 2008 15.60 16.03 15.60 15.90 179,621 +0.27(+1.73%)
Jun 03, 2008 15.91 16.00 15.45 15.63 181,914 +0.00(+0.00%)
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.