Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Angiodynamics Inc (NQ: ANGO )

5.810 +0.030 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 9.410 9.540 9.280 9.460 379,638 +0.05(+0.53%)
May 30, 2023 9.320 9.640 9.270 9.410 184,790 +0.12(+1.29%)
May 26, 2023 9.380 9.620 9.240 9.290 269,558 -0.08(-0.85%)
May 25, 2023 9.600 9.600 9.100 9.370 337,972 -0.30(-3.10%)
May 24, 2023 9.760 9.870 9.620 9.670 280,849 -0.06(-0.62%)
May 23, 2023 9.670 9.890 9.650 9.730 304,139 +0.09(+0.93%)
May 22, 2023 9.630 9.740 9.425 9.640 232,918 +0.01(+0.10%)
May 19, 2023 9.700 9.830 9.570 9.630 326,501 +0.02(+0.21%)
May 18, 2023 9.500 9.680 9.430 9.610 188,376 +0.06(+0.63%)
May 17, 2023 9.440 9.700 9.375 9.550 244,294 +0.12(+1.27%)
May 16, 2023 9.310 9.460 9.190 9.430 190,801 +0.07(+0.75%)
May 15, 2023 9.340 9.500 9.210 9.360 246,169 +0.05(+0.54%)
May 12, 2023 9.270 9.360 9.080 9.310 213,114 +0.04(+0.43%)
May 11, 2023 9.120 9.430 9.108 9.270 296,101 +0.13(+1.42%)
May 10, 2023 9.090 9.200 8.895 9.140 220,184 +0.14(+1.56%)
May 09, 2023 8.930 9.190 8.880 9.000 296,371 +0.04(+0.45%)
May 08, 2023 8.730 8.990 8.680 8.960 185,223 +0.24(+2.75%)
May 05, 2023 8.540 8.790 8.520 8.720 214,685 +0.24(+2.83%)
May 04, 2023 8.580 8.635 8.390 8.480 197,136 -0.19(-2.19%)
May 03, 2023 8.560 8.900 8.540 8.670 273,658 +0.16(+1.88%)
May 02, 2023 8.570 8.680 8.400 8.510 263,938 -0.09(-1.05%)
May 01, 2023 8.330 8.630 8.270 8.600 216,049 +0.28(+3.37%)
Apr 28, 2023 8.310 8.490 8.260 8.320 191,106 +0.03(+0.36%)
Apr 27, 2023 8.290 8.490 8.250 8.290 307,198 +0.00(+0.00%)
Apr 26, 2023 8.570 8.570 8.180 8.290 268,033 -0.27(-3.15%)
Apr 25, 2023 8.860 8.860 8.500 8.560 220,751 -0.21(-2.39%)
Apr 24, 2023 8.890 8.950 8.740 8.770 190,655 -0.13(-1.46%)
Apr 21, 2023 8.840 8.970 8.730 8.900 193,574 +0.05(+0.56%)
Apr 20, 2023 8.940 9.197 8.710 8.850 238,195 -0.09(-1.01%)
Apr 19, 2023 8.860 9.090 8.700 8.940 339,343 +0.16(+1.82%)
Apr 18, 2023 9.120 9.210 8.730 8.780 268,613 -0.30(-3.30%)
Apr 17, 2023 8.900 9.140 8.880 9.080 373,502 -0.01(-0.11%)
Apr 14, 2023 9.400 9.470 8.980 9.090 249,166 -0.34(-3.61%)
Apr 13, 2023 9.260 9.515 9.220 9.430 226,777 +0.21(+2.28%)
Apr 12, 2023 9.550 9.650 9.210 9.220 213,233 -0.34(-3.56%)
Apr 11, 2023 9.360 9.630 9.210 9.560 197,559 +0.19(+2.03%)
Apr 10, 2023 9.470 9.560 9.330 9.370 238,876 -0.15(-1.58%)
Apr 06, 2023 9.720 9.790 9.330 9.520 262,171 -0.01(-0.10%)
Apr 05, 2023 9.500 10.01 9.260 9.530 342,683 -0.03(-0.31%)
Apr 04, 2023 9.850 9.860 9.480 9.560 361,295 -0.32(-3.24%)
Apr 03, 2023 10.41 10.64 9.720 9.880 926,251 -0.46(-4.45%)
Mar 31, 2023 9.090 10.84 9.010 10.34 1,355,040 +1.24(+13.63%)
Mar 30, 2023 10.26 10.26 8.600 9.100 1,875,778 -3.37(-27.02%)
Mar 29, 2023 12.46 12.62 12.40 12.47 266,457 +0.07(+0.56%)
Mar 28, 2023 12.39 12.60 12.33 12.40 151,061 -0.02(-0.16%)
Mar 27, 2023 12.09 12.55 12.09 12.42 228,605 +0.37(+3.07%)
Mar 24, 2023 12.03 12.24 11.96 12.05 180,167 -0.02(-0.17%)
Mar 23, 2023 12.30 12.39 12.06 12.07 182,333 -0.22(-1.79%)
Mar 22, 2023 12.45 12.56 12.18 12.29 157,124 -0.16(-1.29%)
Mar 21, 2023 12.35 12.54 12.25 12.45 191,930 +0.20(+1.63%)
Mar 20, 2023 12.38 12.50 12.25 12.25 168,196 -0.07(-0.57%)
Mar 17, 2023 12.52 12.63 12.21 12.32 610,033 -0.27(-2.14%)
Mar 16, 2023 12.16 12.70 12.14 12.59 163,602 +0.36(+2.94%)
Mar 15, 2023 12.11 12.41 11.85 12.23 726,182 -0.10(-0.81%)
Mar 14, 2023 11.93 12.34 11.84 12.33 379,227 +0.64(+5.47%)
Mar 13, 2023 11.67 12.24 11.61 11.69 401,186 -0.10(-0.85%)
Mar 10, 2023 11.36 11.80 11.33 11.79 336,758 +0.39(+3.42%)
Mar 09, 2023 11.47 11.58 11.36 11.40 888,492 -0.05(-0.44%)
Mar 08, 2023 11.51 11.75 11.35 11.45 479,633 -0.04(-0.35%)
Mar 07, 2023 11.60 11.66 11.36 11.49 355,099 -0.12(-1.03%)
Mar 06, 2023 12.47 12.52 11.45 11.61 479,867 -0.90(-7.19%)
Mar 03, 2023 12.67 12.68 12.49 12.51 304,270 -0.14(-1.11%)
Mar 02, 2023 12.41 12.68 12.29 12.65 298,757 +0.13(+1.04%)
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.