Angiodynamics Inc (NQ: ANGO )

26.98 USD +0.02 (+0.06%)
Streaming Delayed Price Updated: 10:32 AM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 11.19 11.67 10.80 11.24 129,452 +0.19(+1.72%)
Mar 30, 2009 11.50 11.76 10.89 11.05 233,328 -1.52(-12.09%)
Mar 26, 2009 11.74 12.59 11.66 12.57 121,177 +0.98(+8.46%)
Mar 25, 2009 11.42 11.87 10.93 11.59 172,602 +0.28(+2.48%)
Mar 24, 2009 11.17 11.56 11.17 11.31 94,490 -0.22(-1.91%)
Mar 23, 2009 11.24 11.60 10.95 11.53 178,277 +0.79(+7.36%)
Mar 20, 2009 10.89 11.47 10.66 10.74 164,889 -0.05(-0.46%)
Mar 19, 2009 10.90 11.11 10.65 10.79 109,320 +0.01(+0.09%)
Mar 18, 2009 10.35 11.03 10.27 10.78 95,663 +0.36(+3.45%)
Mar 17, 2009 9.870 10.42 9.720 10.42 117,751 +0.57(+5.79%)
Mar 16, 2009 10.12 10.16 9.740 9.850 157,695 -0.06(-0.61%)
Mar 13, 2009 10.21 10.44 9.745 9.910 213,585 -0.24(-2.36%)
Mar 12, 2009 10.05 10.68 9.990 10.15 264,208 +0.03(+0.30%)
Mar 11, 2009 10.31 10.44 10.05 10.12 105,116 -0.17(-1.65%)
Mar 10, 2009 10.08 10.31 9.835 10.29 135,658 +0.37(+3.73%)
Mar 09, 2009 10.19 10.43 9.740 9.920 99,324 -0.38(-3.69%)
Mar 06, 2009 10.40 10.54 9.870 10.30 167,632 -0.17(-1.62%)
Mar 05, 2009 11.17 11.21 10.46 10.47 92,288 -0.77(-6.85%)
Mar 04, 2009 11.27 11.52 10.75 11.24 90,156 +0.24(+2.18%)
Mar 02, 2009 11.74 11.74 10.79 11.00 131,096 -0.87(-7.33%)
Feb 27, 2009 11.94 12.23 11.66 11.87 94,001 -0.19(-1.58%)
Feb 26, 2009 12.18 12.41 11.97 12.06 79,631 -0.09(-0.74%)
Feb 25, 2009 12.52 12.70 11.86 12.15 85,521 -0.38(-3.03%)
Feb 24, 2009 12.11 12.59 11.99 12.53 94,395 +0.55(+4.59%)
Feb 23, 2009 12.65 12.71 11.94 11.98 125,617 -0.67(-5.30%)
Feb 20, 2009 12.62 12.80 12.18 12.65 93,359 +0.02(+0.16%)
Feb 19, 2009 13.10 13.10 12.63 12.63 89,018 -0.31(-2.40%)
Feb 18, 2009 12.71 12.99 12.61 12.94 101,195 +0.27(+2.13%)
Feb 17, 2009 12.56 13.04 12.51 12.67 66,996 -0.23(-1.78%)
Feb 13, 2009 12.92 13.25 12.56 12.90 116,243 -0.05(-0.39%)
Feb 12, 2009 12.53 13.03 12.53 12.95 69,899 -0.04(-0.31%)
Feb 11, 2009 13.11 13.14 12.76 12.99 58,990 -0.11(-0.84%)
Feb 10, 2009 13.57 13.70 13.02 13.10 87,380 -0.60(-4.38%)
Feb 09, 2009 13.62 13.77 13.46 13.70 57,512 +0.00(+0.00%)
Feb 06, 2009 13.66 13.97 13.51 13.70 117,909 -0.01(-0.07%)
Feb 05, 2009 13.56 13.98 13.40 13.71 89,546 +0.03(+0.22%)
Feb 04, 2009 13.65 14.04 13.41 13.68 83,338 -0.01(-0.07%)
Feb 03, 2009 13.88 14.03 13.38 13.69 119,583 -0.09(-0.65%)
Feb 02, 2009 13.48 13.90 13.14 13.78 112,913 +0.18(+1.32%)
Jan 30, 2009 13.83 14.11 13.60 13.60 88,138 -0.05(-0.37%)
Jan 29, 2009 13.75 13.81 13.51 13.65 61,892 -0.20(-1.44%)
Jan 28, 2009 12.85 14.04 12.85 13.85 148,475 +0.12(+0.87%)
Jan 27, 2009 13.45 13.95 13.06 13.73 104,085 +0.28(+2.08%)
Jan 26, 2009 12.40 14.08 12.40 13.45 365,653 +1.42(+11.80%)
Jan 23, 2009 11.72 12.10 11.60 12.03 176,389 +0.03(+0.25%)
Jan 22, 2009 11.65 12.18 11.65 12.00 135,749 +0.12(+1.01%)
Jan 21, 2009 11.13 11.93 11.02 11.88 107,491 +0.84(+7.61%)
Jan 20, 2009 11.05 11.50 11.04 11.04 142,744 -0.16(-1.43%)
Jan 16, 2009 11.29 11.41 10.91 11.20 214,212 +0.11(+0.99%)
Jan 15, 2009 11.24 11.24 10.43 11.09 261,880 -0.15(-1.33%)
Jan 14, 2009 11.56 11.88 11.00 11.24 277,760 -0.50(-4.26%)
Jan 13, 2009 11.59 11.95 11.51 11.74 128,348 +0.07(+0.60%)
Jan 12, 2009 11.60 11.89 11.50 11.67 107,690 +0.09(+0.78%)
Jan 09, 2009 12.00 12.00 11.57 11.58 112,071 -0.38(-3.18%)
Jan 08, 2009 11.91 12.02 11.60 11.96 156,069 +0.05(+0.42%)
Jan 07, 2009 12.48 12.67 10.90 11.91 391,531 -1.00(-7.75%)
Jan 06, 2009 12.98 13.07 12.50 12.91 148,710 +0.04(+0.31%)
Jan 05, 2009 13.40 13.40 12.57 12.87 139,976 -0.56(-4.17%)
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.