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 (%)
Dec 31, 2009 16.25 16.05 16.05 16.05 60,500 -0.23(-1.41%)
Dec 30, 2009 15.81 16.28 15.81 16.28 79,390 +0.46(+2.91%)
Dec 29, 2009 15.79 16.01 15.78 15.82 58,161 +0.09(+0.57%)
Dec 28, 2009 15.70 15.75 15.55 15.73 53,730 +0.10(+0.64%)
Dec 24, 2009 15.66 15.75 15.56 15.63 21,232 +0.04(+0.26%)
Dec 23, 2009 15.60 15.75 15.38 15.59 111,750 +0.10(+0.65%)
Dec 22, 2009 15.51 15.68 15.38 15.49 75,577 -0.09(-0.58%)
Dec 21, 2009 15.39 15.63 15.29 15.58 100,497 +0.30(+1.96%)
Dec 18, 2009 15.65 15.72 15.28 15.28 166,467 -0.23(-1.48%)
Dec 17, 2009 15.52 15.64 15.31 15.51 120,760 -0.11(-0.70%)
Dec 16, 2009 15.73 15.73 15.46 15.62 148,202 +0.04(+0.26%)
Dec 15, 2009 15.66 15.81 15.58 15.58 96,183 -0.18(-1.14%)
Dec 14, 2009 15.71 15.88 15.65 15.76 57,513 +0.09(+0.57%)
Dec 11, 2009 15.72 15.75 15.50 15.67 55,562 +0.03(+0.19%)
Dec 10, 2009 15.85 15.88 15.51 15.64 117,759 -0.22(-1.39%)
Dec 09, 2009 15.76 15.86 15.48 15.86 140,463 +0.09(+0.57%)
Dec 08, 2009 15.63 15.88 15.26 15.77 228,770 +0.04(+0.25%)
Dec 07, 2009 15.67 15.74 15.48 15.73 81,077 +0.10(+0.64%)
Dec 04, 2009 15.75 15.93 15.41 15.63 197,308 +0.16(+1.03%)
Dec 03, 2009 15.80 15.82 15.46 15.47 132,475 -0.17(-1.09%)
Dec 02, 2009 15.67 15.90 15.60 15.64 108,605 +0.03(+0.19%)
Dec 01, 2009 15.71 15.71 15.45 15.61 168,179 +0.06(+0.39%)
Nov 30, 2009 15.85 15.91 15.45 15.55 570,512 -0.36(-2.26%)
Nov 27, 2009 15.72 16.23 15.47 15.91 87,968 -0.25(-1.55%)
Nov 25, 2009 16.21 16.24 16.06 16.16 71,530 -0.03(-0.19%)
Nov 24, 2009 16.02 16.24 15.77 16.19 213,864 +0.20(+1.25%)
Nov 23, 2009 15.82 16.20 15.81 15.99 115,355 +0.27(+1.72%)
Nov 20, 2009 15.61 15.75 15.57 15.72 128,228 -0.03(-0.19%)
Nov 19, 2009 15.43 15.75 15.13 15.75 174,419 +0.16(+1.03%)
Nov 18, 2009 15.53 15.60 15.33 15.59 75,671 +0.11(+0.71%)
Nov 17, 2009 15.44 15.74 15.40 15.48 123,370 -0.07(-0.45%)
Nov 16, 2009 15.05 15.74 15.02 15.55 175,456 +0.56(+3.74%)
Nov 13, 2009 14.71 14.99 14.60 14.99 97,150 +0.38(+2.60%)
Nov 12, 2009 14.64 14.85 14.55 14.61 85,280 -0.03(-0.20%)
Nov 11, 2009 14.67 14.73 14.49 14.64 63,923 +0.13(+0.90%)
Nov 10, 2009 14.66 14.70 14.40 14.51 69,182 -0.17(-1.16%)
Nov 09, 2009 14.53 14.83 14.53 14.68 144,992 +0.22(+1.52%)
Nov 06, 2009 14.58 14.64 14.41 14.46 268,993 -0.29(-1.97%)
Nov 05, 2009 14.80 14.84 14.36 14.75 213,308 +0.02(+0.14%)
Nov 04, 2009 15.21 15.21 14.72 14.73 176,400 -0.43(-2.84%)
Nov 03, 2009 15.00 15.24 15.00 15.16 51,509 +0.06(+0.40%)
Nov 02, 2009 15.11 15.25 15.00 15.10 118,061 +0.00(+0.00%)
Oct 30, 2009 15.35 15.42 15.00 15.10 146,624 -0.36(-2.33%)
Oct 29, 2009 15.42 15.50 15.13 15.46 341,298 +0.20(+1.31%)
Oct 28, 2009 15.79 16.00 15.26 15.26 230,228 -0.50(-3.17%)
Oct 27, 2009 15.55 15.90 15.10 15.76 296,841 +0.30(+1.94%)
Oct 26, 2009 15.20 15.61 15.14 15.46 188,813 +0.32(+2.11%)
Oct 23, 2009 15.14 15.36 14.78 15.14 147,752 +0.05(+0.33%)
Oct 22, 2009 14.95 15.13 14.78 15.09 54,187 +0.16(+1.07%)
Oct 21, 2009 15.12 15.23 14.86 14.93 155,203 -0.18(-1.19%)
Oct 20, 2009 15.03 15.20 14.88 15.11 154,054 +0.00(+0.00%)
Oct 19, 2009 14.95 15.23 14.65 15.11 211,499 +0.23(+1.55%)
Oct 16, 2009 14.69 14.92 14.53 14.88 290,157 +0.16(+1.09%)
Oct 15, 2009 14.59 14.74 14.50 14.72 78,461 -0.01(-0.07%)
Oct 14, 2009 14.75 14.87 14.64 14.73 91,484 +0.09(+0.61%)
Oct 13, 2009 14.80 14.80 14.59 14.64 83,508 -0.25(-1.68%)
Oct 12, 2009 14.80 14.91 14.61 14.89 90,728 +0.07(+0.47%)
Oct 09, 2009 14.65 14.87 14.39 14.82 101,374 +0.21(+1.44%)
Oct 08, 2009 14.45 14.79 14.30 14.61 211,803 +0.30(+2.10%)
Oct 07, 2009 14.50 14.50 14.09 14.31 444,884 +0.46(+3.32%)
Oct 06, 2009 14.00 14.13 13.53 13.85 268,803 -0.16(-1.14%)
Oct 05, 2009 13.86 14.08 13.80 14.01 189,994 +0.21(+1.52%)
Oct 02, 2009 13.75 13.90 13.53 13.80 85,811 +0.05(+0.36%)
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.