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, 2015 19.60 19.70 18.96 19.25 225,173 -0.47(-2.41%)
Jan 29, 2015 19.50 19.80 19.13 19.72 439,259 +0.30(+1.54%)
Jan 28, 2015 19.42 19.62 19.30 19.42 145,323 +0.00(+0.00%)
Jan 27, 2015 19.38 19.57 19.17 19.42 189,902 -0.15(-0.77%)
Jan 26, 2015 18.69 19.66 18.59 19.57 337,483 +0.86(+4.60%)
Jan 23, 2015 18.83 18.86 18.48 18.71 116,840 -0.13(-0.69%)
Jan 22, 2015 18.57 18.88 18.29 18.84 418,697 +0.31(+1.67%)
Jan 21, 2015 18.63 18.68 18.39 18.53 96,223 -0.08(-0.43%)
Jan 20, 2015 18.92 18.98 18.38 18.61 92,739 -0.26(-1.38%)
Jan 16, 2015 18.40 18.88 18.27 18.87 182,448 +0.44(+2.39%)
Jan 15, 2015 18.66 18.82 18.07 18.43 350,511 -0.23(-1.23%)
Jan 14, 2015 18.73 18.96 18.39 18.66 255,593 -0.26(-1.37%)
Jan 13, 2015 19.12 19.40 18.73 18.92 198,663 -0.18(-0.94%)
Jan 12, 2015 18.84 19.20 18.78 19.10 209,535 +0.14(+0.74%)
Jan 09, 2015 19.26 19.39 18.03 18.96 629,646 -0.23(-1.20%)
Jan 08, 2015 19.28 19.39 18.92 19.19 475,176 +0.05(+0.26%)
Jan 07, 2015 19.05 19.40 19.01 19.14 285,818 +0.11(+0.58%)
Jan 06, 2015 19.08 19.29 18.55 19.03 248,247 -0.06(-0.31%)
Jan 05, 2015 19.20 19.32 18.93 19.09 208,230 -0.12(-0.62%)
Jan 02, 2015 19.09 19.30 18.96 19.21 163,463 +0.20(+1.05%)
Dec 31, 2014 19.15 19.01 19.01 19.01 157,900 -0.12(-0.63%)
Dec 30, 2014 19.06 19.14 18.98 19.13 169,954 +0.06(+0.31%)
Dec 29, 2014 19.15 19.29 18.96 19.07 135,182 -0.10(-0.52%)
Dec 26, 2014 19.18 19.30 19.09 19.17 73,767 -0.02(-0.10%)
Dec 24, 2014 18.88 19.19 19.19 19.19 71,300 +0.33(+1.75%)
Dec 23, 2014 19.12 19.23 18.77 18.86 91,788 -0.24(-1.26%)
Dec 22, 2014 18.98 19.12 18.79 19.10 197,586 +0.08(+0.42%)
Dec 19, 2014 19.13 19.29 18.90 19.02 282,928 -0.12(-0.63%)
Dec 18, 2014 19.20 19.30 19.01 19.14 125,245 -0.04(-0.21%)
Dec 17, 2014 18.57 19.20 18.32 19.18 265,855 +0.71(+3.84%)
Dec 16, 2014 18.53 18.84 18.25 18.47 162,046 -0.11(-0.59%)
Dec 15, 2014 18.90 19.00 18.52 18.58 193,012 -0.30(-1.59%)
Dec 12, 2014 18.52 19.00 18.48 18.88 321,048 +0.15(+0.80%)
Dec 11, 2014 18.03 18.97 17.89 18.73 315,571 +0.86(+4.81%)
Dec 10, 2014 17.96 18.02 17.80 17.87 272,483 -0.13(-0.72%)
Dec 09, 2014 17.40 18.01 17.00 18.00 397,792 +0.52(+2.97%)
Dec 08, 2014 17.46 17.59 17.29 17.48 151,874 +0.03(+0.17%)
Dec 05, 2014 17.47 17.65 17.34 17.45 178,973 -0.05(-0.29%)
Dec 04, 2014 17.38 17.86 17.28 17.50 224,167 +0.04(+0.23%)
Dec 03, 2014 17.31 17.66 17.17 17.46 256,111 +0.17(+0.98%)
Dec 02, 2014 17.20 17.59 17.20 17.29 136,439 -0.16(-0.92%)
Dec 01, 2014 17.40 17.56 17.25 17.45 212,572 -0.05(-0.29%)
Nov 28, 2014 17.87 18.09 17.48 17.50 130,499 -0.35(-1.96%)
Nov 26, 2014 17.31 17.85 17.85 17.85 306,600 +0.60(+3.48%)
Nov 25, 2014 17.32 17.43 17.00 17.25 328,462 +0.00(+0.00%)
Nov 24, 2014 17.25 17.41 17.19 17.25 268,467 -0.01(-0.06%)
Nov 21, 2014 17.55 18.19 17.12 17.26 638,777 -0.04(-0.23%)
Nov 20, 2014 17.00 17.35 16.79 17.30 228,036 +0.26(+1.53%)
Nov 19, 2014 16.80 17.23 16.75 17.04 262,928 +0.18(+1.07%)
Nov 18, 2014 16.81 16.91 16.72 16.86 287,036 +0.01(+0.06%)
Nov 17, 2014 16.65 16.95 16.51 16.85 319,207 +0.03(+0.18%)
Nov 14, 2014 16.87 16.89 16.62 16.82 123,583 -0.04(-0.24%)
Nov 13, 2014 17.02 17.05 16.83 16.86 74,921 -0.12(-0.71%)
Nov 12, 2014 16.88 17.01 16.69 16.98 128,700 +0.02(+0.12%)
Nov 11, 2014 16.96 17.02 16.88 16.96 133,754 +0.00(+0.00%)
Nov 10, 2014 17.00 17.00 16.82 16.96 126,436 +0.01(+0.06%)
Nov 07, 2014 16.82 17.02 16.79 16.95 396,538 +0.10(+0.59%)
Nov 06, 2014 16.80 16.95 16.64 16.85 136,316 +0.10(+0.60%)
Nov 05, 2014 16.98 17.00 16.74 16.75 220,172 -0.19(-1.12%)
Nov 04, 2014 16.97 17.01 16.75 16.94 162,124 -0.05(-0.29%)
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.