Skip to main content

Angiodynamics Inc (NQ: ANGO )

21.84 +1.43 (+7.03%)
Streaming Delayed Price Updated: 3:02 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2022 20.73 20.90 20.32 20.41 411,303 -0.05(-0.24%)
Sep 30, 2022 20.68 21.48 20.44 20.46 230,142 -0.11(-0.53%)
Sep 29, 2022 20.14 20.61 19.83 20.57 130,290 +0.17(+0.83%)
Sep 28, 2022 19.90 20.54 19.74 20.40 227,549 +0.54(+2.72%)
Sep 27, 2022 20.03 20.44 19.74 19.86 131,220 -0.18(-0.90%)
Sep 26, 2022 19.84 20.43 19.77 20.04 147,199 +0.16(+0.80%)
Sep 23, 2022 20.23 20.28 19.70 19.88 132,351 -0.57(-2.79%)
Sep 22, 2022 20.71 20.71 20.00 20.45 155,594 -0.34(-1.64%)
Sep 21, 2022 21.32 21.52 20.61 20.79 107,246 -0.37(-1.75%)
Sep 20, 2022 21.52 21.52 20.86 21.16 103,720 -0.44(-2.04%)
Sep 19, 2022 21.76 21.82 21.13 21.60 142,176 -0.27(-1.23%)
Sep 16, 2022 21.93 22.00 21.11 21.87 283,160 -0.17(-0.77%)
Sep 15, 2022 22.05 22.24 21.69 22.04 154,936 +0.18(+0.82%)
Sep 14, 2022 21.66 22.16 21.63 21.86 106,405 -0.03(-0.14%)
Sep 13, 2022 22.30 22.54 21.83 21.89 126,851 -0.92(-4.03%)
Sep 12, 2022 22.42 22.88 22.15 22.81 108,689 +0.19(+0.84%)
Sep 09, 2022 22.36 22.68 22.26 22.62 112,515 +0.40(+1.80%)
Sep 08, 2022 21.70 22.61 21.44 22.22 133,389 +0.40(+1.83%)
Sep 07, 2022 21.07 21.88 20.59 21.82 144,415 +0.74(+3.51%)
Sep 06, 2022 20.87 21.20 20.61 21.08 124,687 +0.23(+1.10%)
Sep 02, 2022 21.58 21.66 20.69 20.85 131,522 -0.69(-3.20%)
Sep 01, 2022 22.03 22.28 21.34 21.54 151,190 -0.60(-2.71%)
Aug 31, 2022 21.97 22.37 21.48 22.14 127,701 +0.34(+1.56%)
Aug 30, 2022 22.03 22.20 21.68 21.80 93,828 -0.28(-1.27%)
Aug 29, 2022 22.50 22.54 22.06 22.08 59,937 -0.56(-2.47%)
Aug 26, 2022 23.27 23.32 22.50 22.64 103,868 -0.65(-2.79%)
Aug 25, 2022 22.69 23.29 22.56 23.29 74,250 +0.62(+2.73%)
Aug 24, 2022 22.76 22.98 22.49 22.67 62,518 +0.06(+0.27%)
Aug 23, 2022 22.78 22.86 22.36 22.61 185,164 -0.19(-0.83%)
Aug 22, 2022 23.16 23.57 22.74 22.80 120,006 -0.56(-2.40%)
Aug 19, 2022 23.54 23.54 23.20 23.36 108,964 -0.26(-1.10%)
Aug 18, 2022 24.09 24.29 23.32 23.62 154,506 -0.28(-1.17%)
Aug 17, 2022 23.62 24.08 23.62 23.90 257,849 +0.02(+0.08%)
Aug 16, 2022 24.38 24.38 23.70 23.88 94,164 -0.40(-1.65%)
Aug 15, 2022 24.06 24.57 23.93 24.28 209,378 +0.05(+0.21%)
Aug 12, 2022 24.48 24.48 24.08 24.23 321,532 -0.07(-0.29%)
Aug 11, 2022 24.16 24.74 24.16 24.30 127,841 +0.16(+0.66%)
Aug 10, 2022 23.87 24.24 23.78 24.14 125,422 +0.69(+2.94%)
Aug 09, 2022 23.62 23.92 23.27 23.45 108,467 -0.25(-1.05%)
Aug 08, 2022 23.93 24.03 23.54 23.70 134,612 -0.08(-0.34%)
Aug 05, 2022 23.14 23.79 22.98 23.78 83,622 +0.46(+1.97%)
Aug 04, 2022 23.47 23.63 23.07 23.32 109,412 -0.24(-1.02%)
Aug 03, 2022 23.50 23.82 23.07 23.56 329,318 +0.30(+1.29%)
Aug 02, 2022 23.30 23.52 22.99 23.26 537,257 -0.04(-0.17%)
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.