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 (%)
Dec 31, 2018 20.12 20.40 18.50 20.13 190,100 -0.05(-0.25%)
Dec 28, 2018 20.09 20.44 20.02 20.18 225,800 +0.17(+0.85%)
Dec 27, 2018 19.52 20.04 19.13 20.01 122,270 +0.28(+1.42%)
Dec 26, 2018 19.02 19.76 18.99 19.73 133,480 +0.83(+4.39%)
Dec 24, 2018 19.07 19.49 18.90 18.90 82,800 -0.33(-1.72%)
Dec 21, 2018 19.20 19.33 18.11 19.23 1,427,300 -0.22(-1.13%)
Dec 20, 2018 20.16 20.16 19.24 19.45 211,505 -0.70(-3.47%)
Dec 19, 2018 20.52 20.68 20.01 20.15 254,956 -0.38(-1.85%)
Dec 18, 2018 20.56 21.63 20.29 20.53 227,788 +0.06(+0.29%)
Dec 17, 2018 20.97 21.44 20.34 20.47 237,147 -0.52(-2.48%)
Dec 14, 2018 21.44 21.47 20.94 20.99 119,600 -0.56(-2.60%)
Dec 13, 2018 21.90 21.90 21.33 21.55 124,196 -0.20(-0.92%)
Dec 12, 2018 21.29 21.87 21.04 21.75 150,742 +0.63(+2.98%)
Dec 11, 2018 21.11 21.24 20.94 21.12 99,498 +0.23(+1.10%)
Dec 10, 2018 20.75 21.22 20.46 20.89 93,222 +0.11(+0.53%)
Dec 07, 2018 20.82 21.30 20.77 20.78 248,300 -0.15(-0.72%)
Dec 06, 2018 20.54 21.07 20.41 20.93 310,273 +0.22(+1.06%)
Dec 04, 2018 21.25 21.72 20.56 20.71 170,100 -0.60(-2.82%)
Dec 03, 2018 21.78 21.85 20.93 21.31 298,037 -0.18(-0.84%)
Nov 30, 2018 21.30 21.67 20.91 21.49 229,600 +0.20(+0.94%)
Nov 29, 2018 21.41 21.77 21.00 21.29 98,465 -0.12(-0.56%)
Nov 28, 2018 21.13 21.53 20.98 21.41 161,946 +0.39(+1.86%)
Nov 27, 2018 20.82 21.20 20.74 21.02 117,585 +0.17(+0.82%)
Nov 26, 2018 21.28 21.57 20.85 20.85 107,605 -0.23(-1.09%)
Nov 23, 2018 20.86 21.26 20.86 21.08 46,600 +0.07(+0.33%)
Nov 21, 2018 21.01 21.01 21.01 0 +0.00(+0.00%)
Nov 20, 2018 20.92 21.17 20.62 21.01 167,517 -0.09(-0.43%)
Nov 19, 2018 21.64 21.73 21.03 21.10 144,307 -0.61(-2.81%)
Nov 16, 2018 21.11 21.72 20.89 21.71 230,400 +0.46(+2.16%)
Nov 15, 2018 20.53 21.26 20.53 21.25 111,312 +0.65(+3.16%)
Nov 14, 2018 20.78 20.86 19.50 20.60 90,033 -0.01(-0.05%)
Nov 13, 2018 21.16 21.18 20.59 20.61 125,410 -0.49(-2.32%)
Nov 12, 2018 21.25 21.43 20.95 21.10 72,832 -0.28(-1.31%)
Nov 09, 2018 21.81 21.88 21.25 21.38 107,100 -0.51(-2.33%)
Nov 08, 2018 21.70 21.91 20.00 21.89 91,430 +0.18(+0.83%)
Nov 07, 2018 21.40 21.72 21.31 21.71 89,162 +0.43(+2.02%)
Nov 06, 2018 21.04 21.50 20.99 21.28 165,226 +0.21(+1.00%)
Nov 05, 2018 20.90 21.27 20.80 21.07 161,716 +0.24(+1.15%)
Nov 02, 2018 20.60 20.96 20.60 20.83 156,200 +0.25(+1.21%)
Nov 01, 2018 20.52 20.98 20.49 20.58 205,245 +0.15(+0.73%)
Oct 31, 2018 20.61 20.92 20.29 20.43 287,148 -0.09(-0.44%)
Oct 30, 2018 20.28 20.68 20.26 20.52 96,860 +0.26(+1.28%)
Oct 29, 2018 20.28 20.51 20.06 20.26 91,340 +0.14(+0.70%)
Oct 26, 2018 19.92 20.19 19.73 20.12 99,200 +0.03(+0.15%)
Oct 25, 2018 19.93 20.17 19.70 20.09 110,458 +0.25(+1.26%)
Oct 24, 2018 20.14 20.39 19.82 19.84 170,613 -0.33(-1.64%)
Oct 23, 2018 19.79 20.36 19.62 20.17 157,949 +0.23(+1.15%)
Oct 22, 2018 20.17 20.38 19.91 19.94 165,313 -0.20(-0.99%)
Oct 19, 2018 20.54 20.62 20.04 20.14 155,000 -0.45(-2.19%)
Oct 18, 2018 20.88 20.97 20.39 20.59 167,552 -0.32(-1.53%)
Oct 17, 2018 20.71 20.95 20.67 20.91 142,000 +0.07(+0.34%)
Oct 16, 2018 20.38 20.88 19.59 20.84 174,792 +0.59(+2.91%)
Oct 15, 2018 20.05 20.50 19.82 20.25 226,373 +0.10(+0.50%)
Oct 12, 2018 20.29 20.52 19.95 20.15 194,100 +0.09(+0.45%)
Oct 11, 2018 19.87 20.45 19.82 20.06 242,607 +0.09(+0.45%)
Oct 10, 2018 20.29 20.43 19.93 19.97 185,813 -0.38(-1.87%)
Oct 09, 2018 20.44 20.84 19.93 20.35 201,957 -0.09(-0.44%)
Oct 08, 2018 20.39 20.60 20.07 20.44 229,568 -0.08(-0.39%)
Oct 05, 2018 20.69 20.83 20.00 20.52 225,300 -0.28(-1.35%)
Oct 04, 2018 20.99 21.79 20.47 20.80 255,510 -0.22(-1.05%)
Oct 03, 2018 21.15 21.42 20.98 21.02 311,358 -0.09(-0.43%)
Oct 02, 2018 22.09 22.30 20.96 21.11 432,434 -0.95(-4.31%)
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.