Angiodynamics Inc (NQ: ANGO )

25.31 USD -1.66 (-6.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 11.99 12.15 11.88 12.04 83,191 +0.10(+0.84%)
May 30, 2012 12.14 12.14 11.94 11.94 48,474 -0.28(-2.29%)
May 29, 2012 12.32 12.32 12.10 12.22 52,686 +0.02(+0.16%)
May 25, 2012 12.35 12.42 12.13 12.20 658,639 -0.13(-1.05%)
May 24, 2012 12.19 12.34 12.10 12.33 56,392 +0.11(+0.90%)
May 23, 2012 12.22 12.39 12.05 12.22 66,745 -0.12(-0.97%)
May 22, 2012 12.42 12.44 12.24 12.34 151,036 -0.10(-0.80%)
May 21, 2012 12.37 12.50 12.27 12.44 77,934 +0.16(+1.30%)
May 18, 2012 12.26 12.41 12.16 12.28 175,282 -0.02(-0.16%)
May 17, 2012 12.30 12.48 12.29 12.30 78,167 -0.10(-0.81%)
May 16, 2012 12.43 12.47 12.30 12.40 87,589 +0.00(+0.00%)
May 15, 2012 12.23 12.44 12.23 12.40 83,160 +0.12(+0.98%)
May 14, 2012 12.16 12.34 12.12 12.28 58,532 +0.06(+0.49%)
May 11, 2012 12.10 12.33 12.10 12.22 60,951 +0.00(+0.00%)
May 10, 2012 12.21 12.34 12.10 12.22 47,061 +0.12(+0.99%)
May 09, 2012 12.05 12.19 12.04 12.10 34,783 -0.07(-0.58%)
May 08, 2012 12.01 12.34 12.01 12.17 83,157 +0.09(+0.75%)
May 07, 2012 12.00 12.14 12.00 12.08 62,083 +0.08(+0.67%)
May 04, 2012 12.12 12.14 12.00 12.00 77,419 -0.21(-1.72%)
May 03, 2012 12.25 12.29 12.12 12.21 52,568 -0.09(-0.73%)
May 02, 2012 12.23 12.37 12.07 12.30 37,782 -0.04(-0.32%)
May 01, 2012 12.36 12.63 12.27 12.34 89,134 -0.04(-0.32%)
Apr 30, 2012 12.44 12.45 12.32 12.38 73,873 -0.11(-0.88%)
Apr 27, 2012 12.35 12.49 12.23 12.49 82,243 +0.16(+1.30%)
Apr 26, 2012 12.35 12.37 12.18 12.33 51,744 -0.06(-0.48%)
Apr 25, 2012 12.44 12.59 12.32 12.39 74,881 +0.12(+0.98%)
Apr 24, 2012 12.08 12.29 12.00 12.27 83,342 +0.15(+1.24%)
Apr 23, 2012 12.06 12.15 12.00 12.12 102,459 -0.14(-1.14%)
Apr 20, 2012 12.33 12.34 12.06 12.26 169,363 +0.14(+1.16%)
Apr 19, 2012 12.02 12.16 11.93 12.12 97,187 +0.14(+1.17%)
Apr 18, 2012 12.09 12.15 11.89 11.98 187,211 -0.15(-1.24%)
Apr 17, 2012 12.10 12.29 12.04 12.13 123,726 +0.14(+1.17%)
Apr 16, 2012 11.99 12.12 11.87 11.99 70,922 +0.12(+1.01%)
Apr 13, 2012 12.05 12.07 11.87 11.87 143,205 -0.16(-1.33%)
Apr 12, 2012 11.75 12.12 11.72 12.03 190,110 +0.28(+2.38%)
Apr 11, 2012 11.89 11.89 11.64 11.75 146,345 +0.04(+0.34%)
Apr 10, 2012 11.62 11.81 11.35 11.71 212,822 +0.10(+0.86%)
Apr 09, 2012 11.74 11.86 11.55 11.61 223,613 -0.25(-2.11%)
Apr 05, 2012 11.84 12.03 11.73 11.86 608,365 -0.40(-3.26%)
Apr 04, 2012 12.38 12.40 12.11 12.26 108,573 -0.20(-1.61%)
Apr 03, 2012 12.40 12.50 12.21 12.46 243,888 +0.04(+0.32%)
Apr 02, 2012 12.25 12.43 12.15 12.42 110,699 +0.17(+1.39%)
Mar 30, 2012 12.37 12.37 12.20 12.25 138,348 -0.02(-0.16%)
Mar 29, 2012 12.30 12.36 12.24 12.27 46,871 -0.06(-0.49%)
Mar 28, 2012 12.48 12.49 12.30 12.33 55,362 -0.14(-1.12%)
Mar 27, 2012 12.62 12.71 12.45 12.47 63,823 -0.11(-0.87%)
Mar 26, 2012 12.62 12.79 12.53 12.58 111,712 +0.11(+0.88%)
Mar 23, 2012 12.50 12.50 12.31 12.47 89,959 -0.04(-0.32%)
Mar 22, 2012 12.47 12.62 12.44 12.51 62,951 -0.04(-0.32%)
Mar 21, 2012 12.63 12.63 12.50 12.55 47,036 -0.04(-0.32%)
Mar 20, 2012 12.77 12.77 12.51 12.59 61,041 -0.27(-2.10%)
Mar 19, 2012 12.59 12.93 12.55 12.86 76,650 +0.28(+2.23%)
Mar 16, 2012 12.54 12.67 12.29 12.58 134,865 +0.08(+0.64%)
Mar 15, 2012 12.35 12.50 12.30 12.50 51,933 +0.15(+1.21%)
Mar 14, 2012 12.55 12.57 12.27 12.35 94,134 -0.24(-1.91%)
Mar 13, 2012 12.39 12.63 12.26 12.59 98,782 +0.28(+2.27%)
Mar 12, 2012 12.48 12.49 12.21 12.31 147,426 -0.13(-1.05%)
Mar 09, 2012 12.39 12.66 12.24 12.44 102,783 +0.05(+0.40%)
Mar 08, 2012 12.37 12.45 12.19 12.39 94,353 +0.09(+0.73%)
Mar 07, 2012 12.28 12.39 12.22 12.30 114,763 +0.08(+0.65%)
Mar 06, 2012 12.32 12.43 12.20 12.22 205,104 -0.20(-1.61%)
Mar 05, 2012 12.42 12.50 12.20 12.42 221,541 -0.03(-0.24%)
Mar 02, 2012 12.78 12.81 12.43 12.45 185,718 -0.34(-2.66%)
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.