Angiodynamics Inc (NQ: ANGO )

26.50 USD +0.07 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 18.01 18.20 17.78 18.12 224,410 +0.12(+0.67%)
Aug 30, 2006 17.65 18.09 17.52 18.00 378,822 +0.41(+2.33%)
Aug 29, 2006 17.66 17.71 17.10 17.59 77,461 +0.21(+1.21%)
Aug 28, 2006 17.20 17.50 16.87 17.38 138,216 +0.22(+1.28%)
Aug 25, 2006 16.97 17.64 16.91 17.16 129,957 +0.24(+1.42%)
Aug 24, 2006 17.08 17.32 16.82 16.92 135,677 -0.18(-1.05%)
Aug 23, 2006 17.55 17.70 16.78 17.10 408,296 -0.45(-2.56%)
Aug 22, 2006 18.35 18.37 17.52 17.55 135,134 -0.63(-3.47%)
Aug 21, 2006 18.42 18.60 18.17 18.18 186,050 -0.27(-1.46%)
Aug 18, 2006 18.48 18.58 18.15 18.45 380,564 +0.08(+0.44%)
Aug 17, 2006 17.94 18.67 17.94 18.37 157,876 +0.21(+1.16%)
Aug 16, 2006 18.49 18.84 17.84 18.16 277,341 -0.24(-1.30%)
Aug 15, 2006 18.37 18.96 18.31 18.40 258,780 -0.10(-0.54%)
Aug 14, 2006 17.80 19.18 17.39 18.50 543,198 +0.83(+4.70%)
Aug 11, 2006 17.99 19.02 16.04 17.67 1,741,512 -3.02(-14.60%)
Aug 10, 2006 23.16 23.20 20.69 20.69 457,071 -2.64(-11.32%)
Aug 09, 2006 23.75 24.10 23.00 23.33 81,419 -0.07(-0.30%)
Aug 08, 2006 23.85 24.22 23.40 23.40 85,735 -0.41(-1.72%)
Aug 07, 2006 24.25 24.36 23.75 23.81 58,070 -0.43(-1.77%)
Aug 04, 2006 23.88 24.88 23.75 24.24 123,437 +0.63(+2.67%)
Aug 03, 2006 23.51 24.29 22.87 23.61 85,065 -0.04(-0.17%)
Aug 02, 2006 22.41 23.83 22.25 23.65 118,218 +1.45(+6.53%)
Aug 01, 2006 22.77 22.94 21.63 22.20 160,777 -0.80(-3.48%)
Jul 31, 2006 23.11 23.64 22.73 23.00 157,478 -0.58(-2.46%)
Jul 28, 2006 23.24 23.64 23.12 23.58 47,048 +0.50(+2.17%)
Jul 27, 2006 23.73 23.73 23.05 23.08 65,684 -0.42(-1.79%)
Jul 26, 2006 23.93 23.93 23.35 23.50 76,250 -0.48(-2.00%)
Jul 25, 2006 23.96 24.40 23.65 23.98 66,768 -0.02(-0.08%)
Jul 24, 2006 23.55 24.50 23.81 24.00 68,564 +0.45(+1.91%)
Jul 21, 2006 23.86 24.02 23.50 23.55 46,970 -0.46(-1.92%)
Jul 20, 2006 25.24 25.28 23.87 24.01 108,315 -0.95(-3.81%)
Jul 19, 2006 23.99 25.30 23.82 24.96 118,781 +0.97(+4.04%)
Jul 18, 2006 24.33 25.06 23.47 23.99 62,087 -0.11(-0.46%)
Jul 17, 2006 24.80 25.32 24.04 24.10 87,452 -0.70(-2.82%)
Jul 14, 2006 24.80 25.16 24.41 24.80 86,672 +0.33(+1.35%)
Jul 13, 2006 25.83 25.83 24.45 24.47 49,814 -1.46(-5.63%)
Jul 12, 2006 25.96 26.28 25.89 25.93 87,932 -0.08(-0.31%)
Jul 11, 2006 26.02 26.48 25.53 26.01 158,911 -0.31(-1.18%)
Jul 10, 2006 26.17 26.96 26.04 26.32 107,221 +0.25(+0.96%)
Jul 07, 2006 27.00 27.20 26.05 26.07 50,762 -0.95(-3.52%)
Jul 06, 2006 26.56 27.37 26.54 27.02 59,143 +0.50(+1.89%)
Jul 05, 2006 26.54 26.55 26.10 26.52 146,168 -0.42(-1.56%)
Jul 03, 2006 26.90 27.47 26.37 26.94 72,195 -0.11(-0.41%)
Jun 30, 2006 28.79 28.80 26.25 27.05 1,017,605 -1.74(-6.04%)
Jun 29, 2006 25.44 28.83 25.44 28.79 143,200 +3.62(+14.38%)
Jun 28, 2006 25.04 25.45 24.65 25.17 89,835 -0.06(-0.24%)
Jun 27, 2006 25.45 25.61 24.87 25.23 99,180 -0.27(-1.06%)
Jun 26, 2006 25.92 26.23 25.17 25.50 97,600 -0.17(-0.66%)
Jun 23, 2006 26.20 26.63 25.60 25.67 75,412 -0.33(-1.27%)
Jun 22, 2006 26.31 26.38 25.55 26.00 91,316 -0.36(-1.37%)
Jun 21, 2006 26.03 26.59 25.81 26.36 56,424 +0.36(+1.38%)
Jun 20, 2006 26.39 26.40 25.71 26.00 41,772 -0.34(-1.29%)
Jun 19, 2006 27.22 27.63 26.05 26.34 41,501 -0.74(-2.73%)
Jun 16, 2006 27.53 27.95 27.01 27.08 64,932 -0.59(-2.13%)
Jun 15, 2006 26.06 28.12 25.73 27.67 109,882 +1.87(+7.25%)
Jun 14, 2006 25.72 26.07 25.54 25.80 42,118 +0.07(+0.27%)
Jun 13, 2006 25.73 26.26 25.22 25.73 75,627 -0.14(-0.54%)
Jun 12, 2006 27.31 27.75 25.80 25.87 92,429 -1.38(-5.06%)
Jun 09, 2006 27.15 27.55 26.94 27.25 85,379 +0.30(+1.11%)
Jun 08, 2006 26.85 27.25 26.00 26.95 91,705 +0.19(+0.71%)
Jun 07, 2006 27.40 28.09 26.75 26.76 54,841 -0.68(-2.48%)
Jun 06, 2006 29.22 29.22 26.75 27.44 163,541 -1.63(-5.61%)
Jun 05, 2006 29.53 30.00 29.02 29.07 174,658 -0.31(-1.06%)
Jun 02, 2006 28.33 29.58 28.28 29.38 155,221 +1.38(+4.93%)
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.