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 (%)
Dec 31, 2010 15.39 15.64 15.33 15.37 65,016 -0.03(-0.19%)
Dec 30, 2010 14.60 15.65 14.36 15.40 105,263 +0.13(+0.85%)
Dec 29, 2010 15.44 15.48 15.24 15.27 55,476 -0.16(-1.04%)
Dec 28, 2010 15.51 15.56 15.35 15.43 83,537 -0.02(-0.13%)
Dec 27, 2010 15.40 15.56 15.21 15.45 41,439 -0.06(-0.39%)
Dec 23, 2010 15.73 15.76 15.48 15.51 69,472 -0.24(-1.52%)
Dec 22, 2010 15.84 15.93 15.70 15.75 82,471 -0.16(-1.01%)
Dec 21, 2010 15.65 15.96 15.65 15.91 54,151 +0.30(+1.92%)
Dec 20, 2010 15.79 15.79 15.60 15.61 36,762 -0.15(-0.95%)
Dec 17, 2010 15.95 15.95 15.50 15.76 166,554 -0.19(-1.19%)
Dec 16, 2010 15.94 16.01 15.79 15.95 47,997 +0.01(+0.06%)
Dec 15, 2010 15.89 16.13 15.82 15.94 72,493 -0.01(-0.06%)
Dec 14, 2010 15.94 16.24 15.84 15.95 131,335 +0.10(+0.63%)
Dec 13, 2010 15.66 15.91 15.48 15.85 97,068 +0.23(+1.47%)
Dec 10, 2010 15.25 15.64 15.10 15.62 90,068 +0.41(+2.70%)
Dec 09, 2010 14.90 15.22 14.71 15.21 62,690 +0.44(+2.98%)
Dec 08, 2010 14.96 15.13 14.75 14.77 54,865 -0.16(-1.07%)
Dec 07, 2010 14.86 15.22 14.63 14.93 82,716 +0.23(+1.56%)
Dec 06, 2010 14.12 14.77 14.10 14.70 94,392 +0.53(+3.74%)
Dec 03, 2010 13.79 14.18 13.79 14.17 182,519 +0.15(+1.07%)
Dec 02, 2010 14.14 14.19 13.95 14.02 125,880 -0.15(-1.06%)
Dec 01, 2010 14.20 14.51 14.14 14.17 167,975 +0.20(+1.43%)
Nov 30, 2010 14.06 14.19 13.79 13.97 93,352 -0.24(-1.69%)
Nov 29, 2010 13.99 14.39 13.78 14.21 55,683 +0.11(+0.78%)
Nov 26, 2010 14.08 14.17 14.01 14.10 12,443 -0.09(-0.63%)
Nov 24, 2010 14.11 14.19 14.19 14.19 40,310 +0.22(+1.57%)
Nov 23, 2010 14.00 14.02 13.94 13.97 39,339 -0.16(-1.13%)
Nov 22, 2010 14.18 14.23 13.93 14.13 57,652 -0.09(-0.63%)
Nov 19, 2010 14.56 14.67 14.20 14.22 182,275 -0.34(-2.34%)
Nov 18, 2010 14.51 14.77 14.50 14.56 91,174 +0.23(+1.61%)
Nov 17, 2010 14.24 14.37 14.20 14.33 27,705 +0.13(+0.92%)
Nov 16, 2010 14.37 14.37 14.07 14.20 95,367 -0.29(-2.00%)
Nov 15, 2010 14.58 14.72 14.24 14.49 42,932 +0.02(+0.14%)
Nov 12, 2010 14.58 14.70 14.46 14.47 25,002 -0.25(-1.70%)
Nov 11, 2010 14.69 14.86 14.64 14.72 33,502 -0.12(-0.81%)
Nov 10, 2010 14.77 14.86 14.68 14.84 68,201 +0.08(+0.54%)
Nov 09, 2010 14.55 14.83 14.44 14.76 83,153 +0.29(+2.00%)
Nov 08, 2010 14.35 14.47 14.35 14.47 110,659 +0.03(+0.21%)
Nov 05, 2010 14.41 14.49 14.32 14.44 136,365 +0.01(+0.07%)
Nov 04, 2010 14.50 14.61 14.31 14.43 88,999 +0.13(+0.91%)
Nov 03, 2010 14.40 14.50 14.16 14.30 54,438 -0.10(-0.69%)
Nov 02, 2010 14.23 14.44 14.23 14.40 96,028 +0.31(+2.20%)
Nov 01, 2010 14.22 14.22 14.01 14.09 57,396 -0.13(-0.91%)
Oct 29, 2010 14.23 14.31 14.05 14.22 49,750 -0.05(-0.35%)
Oct 28, 2010 14.44 14.44 14.21 14.27 62,305 -0.02(-0.14%)
Oct 27, 2010 14.23 14.32 14.05 14.29 77,391 -0.23(-1.58%)
Oct 25, 2010 14.40 14.69 14.33 14.52 95,490 +0.25(+1.75%)
Oct 22, 2010 14.36 14.44 14.18 14.27 68,298 -0.02(-0.14%)
Oct 21, 2010 14.42 14.67 14.14 14.29 109,613 +0.00(+0.00%)
Oct 20, 2010 14.31 14.34 14.25 14.29 69,564 -0.02(-0.14%)
Oct 19, 2010 14.18 14.35 14.18 14.31 158,449 +0.00(+0.00%)
Oct 18, 2010 14.09 14.32 14.08 14.31 103,891 +0.29(+2.07%)
Oct 15, 2010 14.35 14.54 14.02 14.02 126,893 -0.15(-1.06%)
Oct 14, 2010 14.16 14.31 14.10 14.17 122,452 +0.04(+0.28%)
Oct 13, 2010 14.21 14.34 14.11 14.13 147,441 -0.06(-0.42%)
Oct 12, 2010 14.28 14.34 14.16 14.19 60,985 -0.17(-1.18%)
Oct 11, 2010 14.32 14.59 14.25 14.36 291,921 +0.14(+0.98%)
Oct 08, 2010 14.29 14.54 14.15 14.22 215,201 -0.11(-0.77%)
Oct 07, 2010 14.93 14.93 14.30 14.33 139,491 -0.48(-3.24%)
Oct 06, 2010 14.97 14.99 14.74 14.81 116,615 -0.17(-1.13%)
Oct 05, 2010 14.71 15.02 14.42 14.98 121,033 +0.35(+2.39%)
Oct 04, 2010 15.16 15.27 14.57 14.63 89,542 -0.61(-4.00%)
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.