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 (%)
Jan 31, 2019 20.72 21.14 20.72 21.10 108,956 +0.29(+1.39%)
Jan 30, 2019 20.70 20.84 20.48 20.81 106,362 +0.12(+0.58%)
Jan 29, 2019 20.90 21.06 20.60 20.69 117,013 -0.22(-1.05%)
Jan 28, 2019 21.13 21.33 20.87 20.91 83,679 -0.37(-1.74%)
Jan 25, 2019 21.09 21.33 20.94 21.28 132,000 +0.29(+1.38%)
Jan 24, 2019 20.85 21.13 20.67 20.99 94,564 +0.15(+0.72%)
Jan 23, 2019 21.01 21.05 20.78 20.84 104,272 -0.10(-0.48%)
Jan 22, 2019 20.69 21.09 20.65 20.94 137,504 +0.06(+0.29%)
Jan 18, 2019 21.02 21.24 20.79 20.88 166,500 -0.08(-0.38%)
Jan 17, 2019 20.76 21.01 20.75 20.96 166,370 +0.17(+0.82%)
Jan 16, 2019 20.31 20.84 20.09 20.79 226,850 +0.49(+2.41%)
Jan 15, 2019 20.36 20.68 20.24 20.30 264,723 +0.03(+0.15%)
Jan 14, 2019 20.62 20.70 20.22 20.27 239,645 -0.48(-2.31%)
Jan 11, 2019 20.67 21.09 20.52 20.75 189,700 -0.06(-0.29%)
Jan 10, 2019 20.62 20.88 20.36 20.81 149,015 +0.08(+0.39%)
Jan 09, 2019 21.08 21.28 20.60 20.73 202,372 -0.29(-1.38%)
Jan 08, 2019 20.86 21.07 20.39 21.02 218,744 +0.28(+1.35%)
Jan 07, 2019 21.65 21.65 20.62 20.74 344,550 -0.78(-3.62%)
Jan 04, 2019 20.63 21.77 19.95 21.52 560,800 +2.09(+10.76%)
Jan 03, 2019 19.77 19.77 18.78 19.43 294,543 -0.37(-1.87%)
Jan 02, 2019 19.88 20.48 18.58 19.80 287,155 -0.33(-1.64%)
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%)
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.