Angiodynamics Inc (NQ: ANGO )

24.11 USD +0.15 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 24.09 24.48 23.94 24.11 118,165 +0.15(+0.63%)
May 06, 2021 24.03 24.40 23.54 23.96 149,976 -0.18(-0.75%)
May 05, 2021 23.90 24.34 23.61 24.14 151,304 +0.34(+1.43%)
May 04, 2021 24.54 24.54 23.53 23.80 158,410 -0.83(-3.37%)
May 03, 2021 24.36 24.86 24.09 24.63 321,525 +0.33(+1.36%)
Apr 30, 2021 23.97 24.43 23.97 24.30 201,400 +0.08(+0.33%)
Apr 29, 2021 24.46 24.79 24.09 24.22 159,906 -0.19(-0.78%)
Apr 28, 2021 24.98 24.98 24.29 24.41 154,236 -0.41(-1.65%)
Apr 27, 2021 25.11 25.20 24.78 24.82 163,119 -0.30(-1.19%)
Apr 26, 2021 25.07 25.25 24.84 25.12 236,272 +0.05(+0.20%)
Apr 23, 2021 24.32 25.25 23.70 25.07 327,800 +0.91(+3.77%)
Apr 22, 2021 24.14 24.47 23.66 24.16 328,250 +0.16(+0.67%)
Apr 21, 2021 23.49 24.05 23.19 24.00 191,101 +0.46(+1.95%)
Apr 20, 2021 23.77 24.00 23.19 23.54 297,723 -0.39(-1.63%)
Apr 19, 2021 24.02 24.28 23.70 23.93 138,693 -0.30(-1.24%)
Apr 16, 2021 24.19 24.50 23.80 24.23 164,300 +0.02(+0.08%)
Apr 15, 2021 24.01 24.36 23.59 24.21 141,427 +0.34(+1.42%)
Apr 14, 2021 23.82 24.43 23.42 23.87 180,567 -0.16(-0.67%)
Apr 13, 2021 23.25 24.19 23.14 24.03 176,801 +0.69(+2.96%)
Apr 12, 2021 23.64 23.80 22.99 23.34 227,670 -0.43(-1.81%)
Apr 09, 2021 24.14 24.47 23.72 23.77 250,900 -0.40(-1.65%)
Apr 08, 2021 23.86 24.27 23.36 24.17 385,718 +0.57(+2.42%)
Apr 07, 2021 23.93 24.04 23.40 23.60 291,630 -0.46(-1.91%)
Apr 06, 2021 23.69 24.50 23.07 24.06 603,062 +0.49(+2.08%)
Apr 05, 2021 23.25 23.64 22.84 23.57 202,036 +0.42(+1.81%)
Apr 01, 2021 23.74 23.74 22.85 23.15 263,700 -0.25(-1.07%)
Mar 31, 2021 22.79 23.75 22.79 23.40 697,598 +0.93(+4.14%)
Mar 30, 2021 20.14 23.16 20.14 22.47 918,557 +1.64(+7.87%)
Mar 29, 2021 21.12 21.48 20.56 20.83 344,996 -0.29(-1.37%)
Mar 26, 2021 21.32 21.32 20.56 21.12 176,900 +0.00(+0.00%)
Mar 25, 2021 20.32 21.36 19.83 21.12 388,501 +0.51(+2.47%)
Mar 24, 2021 21.53 21.82 20.58 20.61 515,288 -0.43(-2.04%)
Mar 23, 2021 21.40 21.93 20.82 21.04 399,330 -0.43(-2.00%)
Mar 22, 2021 21.09 22.10 21.09 21.47 302,710 +0.15(+0.70%)
Mar 19, 2021 21.78 21.78 21.08 21.32 640,600 -0.54(-2.47%)
Mar 18, 2021 23.15 23.40 21.73 21.86 270,520 -1.39(-5.98%)
Mar 17, 2021 22.80 23.39 22.65 23.25 332,477 +0.36(+1.57%)
Mar 16, 2021 22.71 22.93 22.13 22.89 206,173 +0.19(+0.84%)
Mar 15, 2021 22.96 23.01 22.31 22.70 178,752 -0.23(-1.00%)
Mar 12, 2021 21.74 23.00 21.74 22.93 248,900 +0.20(+0.88%)
Mar 11, 2021 22.36 22.74 22.07 22.73 217,986 +0.47(+2.11%)
Mar 10, 2021 21.84 22.56 21.49 22.26 289,386 +0.49(+2.25%)
Mar 09, 2021 21.58 22.71 21.42 21.77 260,280 +0.48(+2.25%)
Mar 08, 2021 21.04 21.47 20.80 21.29 176,613 +0.23(+1.09%)
Mar 05, 2021 20.98 21.24 20.26 21.06 352,700 +0.42(+2.03%)
Mar 04, 2021 21.53 21.84 20.40 20.64 306,420 -0.91(-4.22%)
Mar 03, 2021 21.20 21.85 20.67 21.55 213,226 +0.47(+2.23%)
Mar 02, 2021 21.41 21.61 21.06 21.08 235,692 -0.18(-0.85%)
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.