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 (%)
Nov 30, 2018 21.30 21.67 20.91 21.49 229,600 +0.20(+0.94%)
Nov 29, 2018 21.41 21.77 21.00 21.29 98,465 -0.12(-0.56%)
Nov 28, 2018 21.13 21.53 20.98 21.41 161,946 +0.39(+1.86%)
Nov 27, 2018 20.82 21.20 20.74 21.02 117,585 +0.17(+0.82%)
Nov 26, 2018 21.28 21.57 20.85 20.85 107,605 -0.23(-1.09%)
Nov 23, 2018 20.86 21.26 20.86 21.08 46,600 +0.07(+0.33%)
Nov 21, 2018 21.01 21.01 21.01 0 +0.00(+0.00%)
Nov 20, 2018 20.92 21.17 20.62 21.01 167,517 -0.09(-0.43%)
Nov 19, 2018 21.64 21.73 21.03 21.10 144,307 -0.61(-2.81%)
Nov 16, 2018 21.11 21.72 20.89 21.71 230,400 +0.46(+2.16%)
Nov 15, 2018 20.53 21.26 20.53 21.25 111,312 +0.65(+3.16%)
Nov 14, 2018 20.78 20.86 19.50 20.60 90,033 -0.01(-0.05%)
Nov 13, 2018 21.16 21.18 20.59 20.61 125,410 -0.49(-2.32%)
Nov 12, 2018 21.25 21.43 20.95 21.10 72,832 -0.28(-1.31%)
Nov 09, 2018 21.81 21.88 21.25 21.38 107,100 -0.51(-2.33%)
Nov 08, 2018 21.70 21.91 20.00 21.89 91,430 +0.18(+0.83%)
Nov 07, 2018 21.40 21.72 21.31 21.71 89,162 +0.43(+2.02%)
Nov 06, 2018 21.04 21.50 20.99 21.28 165,226 +0.21(+1.00%)
Nov 05, 2018 20.90 21.27 20.80 21.07 161,716 +0.24(+1.15%)
Nov 02, 2018 20.60 20.96 20.60 20.83 156,200 +0.25(+1.21%)
Nov 01, 2018 20.52 20.98 20.49 20.58 205,245 +0.15(+0.73%)
Oct 31, 2018 20.61 20.92 20.29 20.43 287,148 -0.09(-0.44%)
Oct 30, 2018 20.28 20.68 20.26 20.52 96,860 +0.26(+1.28%)
Oct 29, 2018 20.28 20.51 20.06 20.26 91,340 +0.14(+0.70%)
Oct 26, 2018 19.92 20.19 19.73 20.12 99,200 +0.03(+0.15%)
Oct 25, 2018 19.93 20.17 19.70 20.09 110,458 +0.25(+1.26%)
Oct 24, 2018 20.14 20.39 19.82 19.84 170,613 -0.33(-1.64%)
Oct 23, 2018 19.79 20.36 19.62 20.17 157,949 +0.23(+1.15%)
Oct 22, 2018 20.17 20.38 19.91 19.94 165,313 -0.20(-0.99%)
Oct 19, 2018 20.54 20.62 20.04 20.14 155,000 -0.45(-2.19%)
Oct 18, 2018 20.88 20.97 20.39 20.59 167,552 -0.32(-1.53%)
Oct 17, 2018 20.71 20.95 20.67 20.91 142,000 +0.07(+0.34%)
Oct 16, 2018 20.38 20.88 19.59 20.84 174,792 +0.59(+2.91%)
Oct 15, 2018 20.05 20.50 19.82 20.25 226,373 +0.10(+0.50%)
Oct 12, 2018 20.29 20.52 19.95 20.15 194,100 +0.09(+0.45%)
Oct 11, 2018 19.87 20.45 19.82 20.06 242,607 +0.09(+0.45%)
Oct 10, 2018 20.29 20.43 19.93 19.97 185,813 -0.38(-1.87%)
Oct 09, 2018 20.44 20.84 19.93 20.35 201,957 -0.09(-0.44%)
Oct 08, 2018 20.39 20.60 20.07 20.44 229,568 -0.08(-0.39%)
Oct 05, 2018 20.69 20.83 20.00 20.52 225,300 -0.28(-1.35%)
Oct 04, 2018 20.99 21.79 20.47 20.80 255,510 -0.22(-1.05%)
Oct 03, 2018 21.15 21.42 20.98 21.02 311,358 -0.09(-0.43%)
Oct 02, 2018 22.09 22.30 20.96 21.11 432,434 -0.95(-4.31%)
Oct 01, 2018 21.68 22.29 21.43 22.06 414,013 +0.32(+1.47%)
Sep 28, 2018 21.41 22.37 21.32 21.74 667,300 +0.14(+0.65%)
Sep 27, 2018 22.47 23.99 20.75 21.60 1,019,419 -2.63(-10.85%)
Sep 26, 2018 23.91 24.49 23.63 24.23 246,715 +0.38(+1.59%)
Sep 25, 2018 23.46 23.96 23.46 23.85 129,938 +0.39(+1.66%)
Sep 24, 2018 23.45 23.73 22.90 23.46 154,913 -0.05(-0.21%)
Sep 21, 2018 23.49 23.54 23.03 23.51 396,300 +0.09(+0.38%)
Sep 20, 2018 22.88 23.44 22.72 23.42 184,475 +0.69(+3.04%)
Sep 19, 2018 23.48 23.50 22.66 22.73 217,976 -0.73(-3.11%)
Sep 18, 2018 23.47 23.67 23.36 23.46 121,873 +0.03(+0.13%)
Sep 17, 2018 23.85 23.85 23.26 23.43 174,042 -0.35(-1.47%)
Sep 14, 2018 24.01 24.14 23.66 23.78 212,600 -0.21(-0.88%)
Sep 13, 2018 23.74 24.24 23.68 23.99 195,824 +0.38(+1.61%)
Sep 12, 2018 23.74 23.89 23.54 23.61 132,552 -0.12(-0.51%)
Sep 11, 2018 23.35 23.99 23.35 23.73 151,700 +0.35(+1.50%)
Sep 10, 2018 23.68 23.83 23.35 23.38 123,692 -0.31(-1.31%)
Sep 07, 2018 23.72 23.84 23.40 23.69 209,500 +0.03(+0.13%)
Sep 06, 2018 22.97 23.88 22.80 23.66 270,548 +0.70(+3.05%)
Sep 05, 2018 22.72 23.06 22.31 22.96 105,635 +0.24(+1.06%)
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.