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 28, 2017 15.28 15.64 15.28 15.52 382,762 +0.24(+1.57%)
Apr 27, 2017 15.42 15.44 14.80 15.28 853,115 -0.11(-0.71%)
Apr 26, 2017 15.66 15.80 15.25 15.39 535,356 -0.37(-2.32%)
Apr 25, 2017 15.88 16.05 15.75 15.76 124,529 -0.02(-0.16%)
Apr 24, 2017 15.72 15.91 15.61 15.78 222,865 +0.28(+1.81%)
Apr 21, 2017 15.73 15.77 15.45 15.50 203,089 -0.23(-1.46%)
Apr 20, 2017 15.55 15.79 15.54 15.73 223,836 +0.22(+1.42%)
Apr 19, 2017 15.36 15.72 15.36 15.51 302,770 +0.11(+0.71%)
Apr 18, 2017 15.37 15.44 15.06 15.40 407,583 +0.05(+0.33%)
Apr 17, 2017 15.17 15.51 15.17 15.35 398,274 +0.16(+1.05%)
Apr 13, 2017 15.50 15.57 15.13 15.19 589,390 -0.32(-2.06%)
Apr 12, 2017 15.71 15.82 15.47 15.51 402,916 -0.30(-1.90%)
Apr 11, 2017 16.23 16.33 15.61 15.81 453,590 -0.44(-2.71%)
Apr 10, 2017 16.21 16.34 15.97 16.25 405,808 +0.04(+0.25%)
Apr 07, 2017 16.20 16.45 16.05 16.21 2,246,165 -0.68(-4.03%)
Apr 06, 2017 16.80 16.94 16.61 16.89 196,893 +0.08(+0.48%)
Apr 05, 2017 17.15 17.28 16.76 16.81 211,989 -0.25(-1.47%)
Apr 04, 2017 17.09 17.29 16.99 17.06 221,034 -0.14(-0.81%)
Apr 03, 2017 17.38 17.48 16.94 17.20 251,423 -0.15(-0.86%)
Mar 31, 2017 17.65 17.90 17.30 17.35 518,720 -0.23(-1.31%)
Mar 30, 2017 17.50 18.11 17.48 17.58 936,199 +0.29(+1.68%)
Mar 29, 2017 17.08 17.31 16.93 17.29 191,362 +0.24(+1.41%)
Mar 28, 2017 16.91 17.06 16.82 17.05 93,862 +0.06(+0.35%)
Mar 27, 2017 16.77 17.06 16.63 16.99 102,089 +0.02(+0.12%)
Mar 24, 2017 16.98 17.29 16.87 16.97 118,129 +0.05(+0.30%)
Mar 23, 2017 16.91 17.15 16.84 16.92 120,355 +0.02(+0.12%)
Mar 22, 2017 16.79 16.94 16.67 16.90 191,659 +0.08(+0.48%)
Mar 21, 2017 16.95 17.07 16.79 16.82 142,339 -0.04(-0.24%)
Mar 20, 2017 17.12 17.25 16.81 16.86 107,599 -0.28(-1.63%)
Mar 17, 2017 17.03 17.40 17.01 17.14 329,180 +0.05(+0.29%)
Mar 16, 2017 17.21 17.21 16.95 17.09 109,476 -0.04(-0.23%)
Mar 15, 2017 16.80 17.26 16.75 17.13 180,115 +0.37(+2.21%)
Mar 14, 2017 16.85 16.88 16.61 16.76 75,287 -0.13(-0.77%)
Mar 13, 2017 16.72 16.91 16.65 16.89 74,601 +0.11(+0.66%)
Mar 10, 2017 16.67 16.84 16.60 16.78 98,257 +0.17(+1.02%)
Mar 09, 2017 16.59 16.86 16.52 16.61 73,985 +0.01(+0.06%)
Mar 08, 2017 16.47 16.72 16.38 16.60 342,926 +0.19(+1.16%)
Mar 07, 2017 16.56 16.57 16.33 16.41 92,569 -0.13(-0.79%)
Mar 06, 2017 16.62 16.75 16.40 16.54 131,196 -0.12(-0.72%)
Mar 03, 2017 16.66 16.75 16.46 16.66 167,486 -0.01(-0.06%)
Mar 02, 2017 16.69 16.84 16.43 16.67 99,389 -0.01(-0.06%)
Mar 01, 2017 16.49 16.70 16.35 16.68 108,554 +0.33(+2.02%)
Feb 28, 2017 16.43 16.56 16.25 16.35 146,411 -0.15(-0.91%)
Feb 27, 2017 16.51 16.71 16.27 16.50 153,275 -0.04(-0.24%)
Feb 24, 2017 16.32 16.57 16.31 16.54 99,124 +0.07(+0.43%)
Feb 23, 2017 16.63 16.63 16.23 16.47 125,078 -0.05(-0.30%)
Feb 22, 2017 16.35 16.54 16.14 16.52 131,267 +0.17(+1.04%)
Feb 21, 2017 16.56 16.75 16.31 16.35 135,248 -0.18(-1.09%)
Feb 17, 2017 16.53 16.53 16.53 0 +0.04(+0.24%)
Feb 16, 2017 16.30 16.53 16.12 16.49 158,730 +0.17(+1.04%)
Feb 15, 2017 16.52 16.70 16.24 16.32 183,962 -0.28(-1.69%)
Feb 14, 2017 16.65 16.84 16.58 16.60 152,169 -0.13(-0.78%)
Feb 13, 2017 16.79 16.96 16.64 16.73 214,970 +0.09(+0.54%)
Feb 10, 2017 16.01 16.64 16.01 16.64 189,201 +0.53(+3.29%)
Feb 09, 2017 16.06 16.20 15.64 16.11 435,152 -0.02(-0.12%)
Feb 08, 2017 16.23 16.41 15.91 16.13 250,100 -0.09(-0.55%)
Feb 07, 2017 16.29 16.43 16.14 16.22 113,046 +0.00(+0.00%)
Feb 06, 2017 16.20 16.32 16.09 16.22 92,421 -0.08(-0.49%)
Feb 03, 2017 16.22 16.30 16.15 16.30 96,502 +0.15(+0.93%)
Feb 02, 2017 16.05 16.27 16.01 16.15 140,111 +0.02(+0.12%)
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.