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 (%)
Apr 30, 2009 12.56 12.86 12.42 12.67 203,430 +0.16(+1.28%)
Apr 29, 2009 12.05 12.66 11.82 12.51 89,245 +0.50(+4.16%)
Apr 28, 2009 11.93 12.40 11.71 12.01 101,642 -0.05(-0.41%)
Apr 27, 2009 12.67 12.88 11.93 12.06 114,433 -0.85(-6.58%)
Apr 24, 2009 12.46 12.98 12.43 12.91 107,331 +0.51(+4.11%)
Apr 23, 2009 12.69 12.84 12.37 12.40 104,969 -0.32(-2.52%)
Apr 22, 2009 12.23 12.87 12.23 12.72 117,419 +0.27(+2.17%)
Apr 21, 2009 11.79 12.45 11.79 12.45 101,956 +0.59(+4.97%)
Apr 20, 2009 12.03 12.15 11.76 11.86 164,353 -0.34(-2.79%)
Apr 17, 2009 12.27 12.38 11.85 12.20 191,742 -0.51(-4.01%)
Apr 16, 2009 12.39 12.83 12.20 12.71 125,932 +0.38(+3.08%)
Apr 15, 2009 12.13 12.49 12.05 12.33 151,554 +0.17(+1.40%)
Apr 14, 2009 12.25 12.40 12.06 12.16 185,797 -0.14(-1.14%)
Apr 13, 2009 12.10 12.46 12.08 12.30 235,143 +0.05(+0.41%)
Apr 09, 2009 12.50 12.68 12.17 12.25 211,673 +0.00(+0.00%)
Apr 08, 2009 12.09 12.33 12.07 12.25 84,421 +0.19(+1.58%)
Apr 07, 2009 12.37 12.51 11.97 12.06 103,062 -0.42(-3.37%)
Apr 06, 2009 12.62 12.77 12.35 12.48 160,990 -0.32(-2.50%)
Apr 03, 2009 13.00 13.41 12.52 12.80 278,196 +1.10(+9.40%)
Apr 02, 2009 11.09 12.21 11.09 11.70 207,568 +0.77(+7.04%)
Apr 01, 2009 11.11 11.38 10.64 10.93 118,077 -0.31(-2.76%)
Mar 31, 2009 11.19 11.67 10.80 11.24 129,452 +0.19(+1.72%)
Mar 30, 2009 11.50 11.76 10.89 11.05 233,328 -1.52(-12.09%)
Mar 26, 2009 11.74 12.59 11.66 12.57 121,177 +0.98(+8.46%)
Mar 25, 2009 11.42 11.87 10.93 11.59 172,602 +0.28(+2.48%)
Mar 24, 2009 11.17 11.56 11.17 11.31 94,490 -0.22(-1.91%)
Mar 23, 2009 11.24 11.60 10.95 11.53 178,277 +0.79(+7.36%)
Mar 20, 2009 10.89 11.47 10.66 10.74 164,889 -0.05(-0.46%)
Mar 19, 2009 10.90 11.11 10.65 10.79 109,320 +0.01(+0.09%)
Mar 18, 2009 10.35 11.03 10.27 10.78 95,663 +0.36(+3.45%)
Mar 17, 2009 9.870 10.42 9.720 10.42 117,751 +0.57(+5.79%)
Mar 16, 2009 10.12 10.16 9.740 9.850 157,695 -0.06(-0.61%)
Mar 13, 2009 10.21 10.44 9.745 9.910 213,585 -0.24(-2.36%)
Mar 12, 2009 10.05 10.68 9.990 10.15 264,208 +0.03(+0.30%)
Mar 11, 2009 10.31 10.44 10.05 10.12 105,116 -0.17(-1.65%)
Mar 10, 2009 10.08 10.31 9.835 10.29 135,658 +0.37(+3.73%)
Mar 09, 2009 10.19 10.43 9.740 9.920 99,324 -0.38(-3.69%)
Mar 06, 2009 10.40 10.54 9.870 10.30 167,632 -0.17(-1.62%)
Mar 05, 2009 11.17 11.21 10.46 10.47 92,288 -0.77(-6.85%)
Mar 04, 2009 11.27 11.52 10.75 11.24 90,156 +0.24(+2.18%)
Mar 02, 2009 11.74 11.74 10.79 11.00 131,096 -0.87(-7.33%)
Feb 27, 2009 11.94 12.23 11.66 11.87 94,001 -0.19(-1.58%)
Feb 26, 2009 12.18 12.41 11.97 12.06 79,631 -0.09(-0.74%)
Feb 25, 2009 12.52 12.70 11.86 12.15 85,521 -0.38(-3.03%)
Feb 24, 2009 12.11 12.59 11.99 12.53 94,395 +0.55(+4.59%)
Feb 23, 2009 12.65 12.71 11.94 11.98 125,617 -0.67(-5.30%)
Feb 20, 2009 12.62 12.80 12.18 12.65 93,359 +0.02(+0.16%)
Feb 19, 2009 13.10 13.10 12.63 12.63 89,018 -0.31(-2.40%)
Feb 18, 2009 12.71 12.99 12.61 12.94 101,195 +0.27(+2.13%)
Feb 17, 2009 12.56 13.04 12.51 12.67 66,996 -0.23(-1.78%)
Feb 13, 2009 12.92 13.25 12.56 12.90 116,243 -0.05(-0.39%)
Feb 12, 2009 12.53 13.03 12.53 12.95 69,899 -0.04(-0.31%)
Feb 11, 2009 13.11 13.14 12.76 12.99 58,990 -0.11(-0.84%)
Feb 10, 2009 13.57 13.70 13.02 13.10 87,380 -0.60(-4.38%)
Feb 09, 2009 13.62 13.77 13.46 13.70 57,512 +0.00(+0.00%)
Feb 06, 2009 13.66 13.97 13.51 13.70 117,909 -0.01(-0.07%)
Feb 05, 2009 13.56 13.98 13.40 13.71 89,546 +0.03(+0.22%)
Feb 04, 2009 13.65 14.04 13.41 13.68 83,338 -0.01(-0.07%)
Feb 03, 2009 13.88 14.03 13.38 13.69 119,583 -0.09(-0.65%)
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.