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 (%)
Mar 31, 2010 15.81 15.95 15.51 15.62 122,439 -0.28(-1.76%)
Mar 30, 2010 15.80 15.97 15.80 15.90 73,107 +0.13(+0.82%)
Mar 29, 2010 15.75 15.86 15.65 15.77 48,305 +0.01(+0.06%)
Mar 26, 2010 15.63 15.84 15.63 15.76 106,454 +0.03(+0.19%)
Mar 25, 2010 15.63 15.99 15.56 15.73 113,643 +0.21(+1.35%)
Mar 24, 2010 15.65 15.77 15.41 15.52 175,629 -0.22(-1.40%)
Mar 23, 2010 15.60 15.86 15.45 15.74 418,100 +0.19(+1.22%)
Mar 22, 2010 15.35 15.60 15.35 15.55 143,965 +0.15(+0.97%)
Mar 19, 2010 15.73 15.77 15.18 15.40 210,419 -0.25(-1.60%)
Mar 18, 2010 15.66 15.83 15.55 15.65 65,184 +0.05(+0.32%)
Mar 17, 2010 15.50 15.83 15.50 15.60 76,247 +0.05(+0.32%)
Mar 16, 2010 15.47 15.57 15.33 15.55 119,489 +0.08(+0.52%)
Mar 15, 2010 15.43 15.52 15.13 15.47 226,481 +0.37(+2.45%)
Mar 12, 2010 15.54 15.79 14.95 15.10 224,468 -0.44(-2.83%)
Mar 11, 2010 15.59 15.74 15.50 15.54 114,832 -0.08(-0.51%)
Mar 10, 2010 15.77 15.77 15.15 15.62 467,975 -0.09(-0.54%)
Mar 09, 2010 16.28 16.31 15.69 15.71 519,263 -0.58(-3.53%)
Mar 08, 2010 16.65 16.71 16.27 16.28 138,355 -0.42(-2.51%)
Mar 05, 2010 16.56 16.82 16.56 16.70 90,046 +0.16(+0.97%)
Mar 04, 2010 16.92 16.93 16.45 16.54 142,119 -0.40(-2.36%)
Mar 03, 2010 16.75 17.16 16.62 16.94 143,544 +0.25(+1.50%)
Mar 02, 2010 16.65 16.81 16.59 16.69 333,533 +0.15(+0.91%)
Mar 01, 2010 16.42 17.04 16.42 16.54 285,723 +0.28(+1.72%)
Feb 26, 2010 16.37 16.56 16.26 16.26 138,361 -0.08(-0.49%)
Feb 25, 2010 16.31 16.42 16.13 16.34 142,817 -0.16(-0.97%)
Feb 24, 2010 16.37 16.68 16.35 16.50 254,084 +0.02(+0.12%)
Feb 23, 2010 16.46 16.55 16.34 16.48 139,998 -0.05(-0.30%)
Feb 22, 2010 16.67 16.67 16.42 16.53 81,559 +0.10(+0.61%)
Feb 19, 2010 16.61 16.64 16.39 16.43 56,591 -0.17(-1.02%)
Feb 18, 2010 16.48 16.62 16.34 16.60 107,781 +0.06(+0.36%)
Feb 17, 2010 16.57 16.68 16.42 16.54 75,416 +0.05(+0.30%)
Feb 16, 2010 16.48 16.50 16.23 16.49 54,125 +0.08(+0.49%)
Feb 12, 2010 16.27 16.41 16.41 16.41 92,100 -0.03(-0.18%)
Feb 11, 2010 16.39 16.47 16.30 16.44 46,069 +0.05(+0.31%)
Feb 10, 2010 15.92 16.43 15.85 16.39 119,038 +0.38(+2.37%)
Feb 09, 2010 16.21 16.23 15.97 16.01 51,753 +0.00(+0.00%)
Feb 08, 2010 15.80 16.19 15.80 16.01 78,709 +0.15(+0.95%)
Feb 05, 2010 15.92 15.98 15.58 15.86 80,058 -0.08(-0.50%)
Feb 04, 2010 16.03 16.10 15.91 15.94 101,717 -0.22(-1.36%)
Feb 03, 2010 16.01 16.25 15.89 16.16 85,515 +0.05(+0.31%)
Feb 02, 2010 16.19 16.29 15.87 16.11 79,350 -0.02(-0.12%)
Feb 01, 2010 16.05 16.41 15.80 16.13 84,677 +0.08(+0.50%)
Jan 29, 2010 16.30 16.45 16.04 16.05 121,425 -0.25(-1.53%)
Jan 28, 2010 16.60 16.60 16.11 16.30 57,567 -0.32(-1.93%)
Jan 27, 2010 16.37 16.65 16.35 16.62 87,973 +0.14(+0.85%)
Jan 26, 2010 16.50 16.67 16.10 16.48 67,899 -0.02(-0.12%)
Jan 25, 2010 16.77 16.77 16.15 16.50 55,562 -0.20(-1.20%)
Jan 22, 2010 17.26 17.29 16.65 16.70 93,254 -0.59(-3.41%)
Jan 21, 2010 17.55 17.86 17.27 17.29 137,694 -0.29(-1.65%)
Jan 20, 2010 17.06 17.60 17.00 17.58 213,217 +0.36(+2.09%)
Jan 19, 2010 17.09 17.30 16.90 17.22 226,999 +0.25(+1.47%)
Jan 15, 2010 17.00 16.97 16.97 16.97 158,800 +0.17(+1.01%)
Jan 14, 2010 16.80 16.89 16.70 16.80 79,434 +0.01(+0.06%)
Jan 13, 2010 16.80 16.80 16.55 16.79 71,279 +0.04(+0.24%)
Jan 12, 2010 16.84 16.97 16.65 16.75 74,612 -0.14(-0.83%)
Jan 11, 2010 16.90 16.95 16.79 16.89 140,371 +0.11(+0.66%)
Jan 08, 2010 16.53 16.80 16.47 16.78 315,889 +0.29(+1.76%)
Jan 07, 2010 16.74 16.93 16.44 16.49 274,403 -0.21(-1.26%)
Jan 06, 2010 16.97 17.11 16.50 16.70 964,218 +0.74(+4.64%)
Jan 05, 2010 16.25 16.25 15.93 15.96 148,492 -0.29(-1.78%)
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.