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 30, 2009 13.83 14.11 13.60 13.60 88,138 -0.05(-0.37%)
Jan 29, 2009 13.75 13.81 13.51 13.65 61,892 -0.20(-1.44%)
Jan 28, 2009 12.85 14.04 12.85 13.85 148,475 +0.12(+0.87%)
Jan 27, 2009 13.45 13.95 13.06 13.73 104,085 +0.28(+2.08%)
Jan 26, 2009 12.40 14.08 12.40 13.45 365,653 +1.42(+11.80%)
Jan 23, 2009 11.72 12.10 11.60 12.03 176,389 +0.03(+0.25%)
Jan 22, 2009 11.65 12.18 11.65 12.00 135,749 +0.12(+1.01%)
Jan 21, 2009 11.13 11.93 11.02 11.88 107,491 +0.84(+7.61%)
Jan 20, 2009 11.05 11.50 11.04 11.04 142,744 -0.16(-1.43%)
Jan 16, 2009 11.29 11.41 10.91 11.20 214,212 +0.11(+0.99%)
Jan 15, 2009 11.24 11.24 10.43 11.09 261,880 -0.15(-1.33%)
Jan 14, 2009 11.56 11.88 11.00 11.24 277,760 -0.50(-4.26%)
Jan 13, 2009 11.59 11.95 11.51 11.74 128,348 +0.07(+0.60%)
Jan 12, 2009 11.60 11.89 11.50 11.67 107,690 +0.09(+0.78%)
Jan 09, 2009 12.00 12.00 11.57 11.58 112,071 -0.38(-3.18%)
Jan 08, 2009 11.91 12.02 11.60 11.96 156,069 +0.05(+0.42%)
Jan 07, 2009 12.48 12.67 10.90 11.91 391,531 -1.00(-7.75%)
Jan 06, 2009 12.98 13.07 12.50 12.91 148,710 +0.04(+0.31%)
Jan 05, 2009 13.40 13.40 12.57 12.87 139,976 -0.56(-4.17%)
Jan 02, 2009 13.67 13.67 12.96 13.43 112,046 -0.26(-1.90%)
Dec 31, 2008 12.55 13.80 12.39 13.69 143,687 +1.19(+9.52%)
Dec 30, 2008 12.25 12.90 11.86 12.50 135,164 +0.33(+2.71%)
Dec 29, 2008 12.42 12.50 11.77 12.17 84,284 -0.24(-1.93%)
Dec 26, 2008 11.82 12.61 11.82 12.41 52,415 +0.53(+4.42%)
Dec 24, 2008 12.29 12.37 11.88 11.88 56,917 -0.37(-2.98%)
Dec 23, 2008 12.62 12.91 12.00 12.25 125,388 -0.31(-2.47%)
Dec 22, 2008 13.17 13.17 12.03 12.56 181,129 -0.58(-4.41%)
Dec 19, 2008 13.16 14.16 12.70 13.14 261,948 +0.22(+1.70%)
Dec 18, 2008 12.51 13.25 12.25 12.92 112,163 +0.35(+2.78%)
Dec 17, 2008 12.15 12.90 12.06 12.57 129,635 +0.29(+2.36%)
Dec 16, 2008 11.29 12.34 11.16 12.28 136,114 +1.16(+10.43%)
Dec 15, 2008 11.11 11.43 10.90 11.12 75,819 +0.02(+0.18%)
Dec 12, 2008 10.79 11.22 10.74 11.10 121,645 +0.11(+1.00%)
Dec 11, 2008 10.60 11.55 10.51 10.99 220,295 +0.24(+2.23%)
Dec 10, 2008 10.81 11.10 10.55 10.75 98,348 +0.05(+0.47%)
Dec 09, 2008 10.52 11.25 10.50 10.70 108,602 -0.35(-3.17%)
Dec 08, 2008 10.41 11.10 10.32 11.05 164,340 +0.82(+8.02%)
Dec 05, 2008 9.950 10.42 9.590 10.23 291,499 +0.13(+1.29%)
Dec 04, 2008 10.50 10.50 9.120 10.10 655,588 -1.44(-12.48%)
Dec 03, 2008 10.92 11.59 10.76 11.54 141,274 +0.51(+4.62%)
Dec 02, 2008 10.82 11.14 10.63 11.03 124,510 +0.38(+3.57%)
Dec 01, 2008 11.68 12.03 10.58 10.65 216,186 -1.28(-10.73%)
Nov 28, 2008 11.39 11.99 11.39 11.93 86,577 +0.47(+4.10%)
Nov 26, 2008 10.67 11.46 10.22 11.46 146,593 +0.57(+5.23%)
Nov 25, 2008 11.37 11.65 10.77 10.89 493,852 -0.40(-3.54%)
Nov 24, 2008 11.05 11.52 10.46 11.29 244,713 +0.36(+3.29%)
Nov 21, 2008 10.84 10.97 9.790 10.93 167,269 +0.20(+1.86%)
Nov 20, 2008 11.04 11.45 10.67 10.73 404,396 -0.39(-3.51%)
Nov 19, 2008 11.77 11.90 11.10 11.12 295,074 -0.66(-5.60%)
Nov 18, 2008 11.65 11.94 11.35 11.78 190,918 +0.13(+1.12%)
Nov 17, 2008 11.94 12.08 11.56 11.65 126,671 -0.33(-2.75%)
Nov 14, 2008 13.00 13.00 11.95 11.98 127,682 -1.19(-9.04%)
Nov 13, 2008 11.85 13.29 11.30 13.17 170,485 +1.34(+11.33%)
Nov 12, 2008 12.40 12.40 11.74 11.83 115,784 -0.63(-5.06%)
Nov 11, 2008 12.88 13.18 12.40 12.46 126,223 -0.46(-3.56%)
Nov 10, 2008 12.92 13.06 12.60 12.92 87,049 +0.14(+1.10%)
Nov 07, 2008 12.16 12.90 12.01 12.78 99,263 +0.73(+6.06%)
Nov 06, 2008 12.38 12.58 12.05 12.05 58,777 -0.37(-2.98%)
Nov 05, 2008 13.12 13.15 12.33 12.42 64,836 -0.83(-6.26%)
Nov 04, 2008 13.57 13.70 12.70 13.25 81,105 -0.06(-0.45%)
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.