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 (%)
Aug 31, 2007 19.85 19.87 19.38 19.46 103,226 -0.10(-0.51%)
Aug 30, 2007 19.16 20.00 19.16 19.56 113,172 +0.17(+0.88%)
Aug 29, 2007 19.14 19.39 19.02 19.39 148,006 +0.36(+1.89%)
Aug 28, 2007 19.10 19.43 18.89 19.03 264,435 -0.24(-1.25%)
Aug 27, 2007 18.88 19.36 18.84 19.27 145,175 +0.37(+1.96%)
Aug 24, 2007 18.98 19.30 18.80 18.90 104,285 -0.08(-0.42%)
Aug 23, 2007 19.52 19.93 18.79 18.98 203,520 -0.42(-2.16%)
Aug 22, 2007 19.61 19.88 19.14 19.40 147,195 +0.01(+0.05%)
Aug 21, 2007 19.42 19.62 19.32 19.39 127,282 -0.02(-0.10%)
Aug 20, 2007 19.58 19.63 19.00 19.41 148,233 -0.12(-0.61%)
Aug 17, 2007 19.05 19.60 18.57 19.53 403,082 +1.33(+7.31%)
Aug 16, 2007 18.36 19.18 18.02 18.20 519,955 -0.13(-0.71%)
Aug 15, 2007 18.28 19.45 18.25 18.33 276,658 +0.03(+0.16%)
Aug 14, 2007 18.57 18.67 17.73 18.30 184,940 -0.13(-0.71%)
Aug 13, 2007 19.62 19.62 18.20 18.43 501,508 -1.08(-5.54%)
Aug 10, 2007 20.64 20.80 18.92 19.51 582,120 -1.17(-5.66%)
Aug 09, 2007 20.00 21.01 20.00 20.68 983,903 +0.98(+4.97%)
Aug 08, 2007 19.48 21.78 19.48 19.70 1,595,941 +0.39(+2.02%)
Aug 07, 2007 18.83 19.51 18.83 19.31 503,636 +0.35(+1.85%)
Aug 06, 2007 18.77 19.35 18.41 18.96 288,362 +0.23(+1.23%)
Aug 03, 2007 18.78 19.67 18.61 18.73 352,681 -0.52(-2.70%)
Aug 02, 2007 18.96 19.47 18.83 19.25 700,128 +0.35(+1.85%)
Aug 01, 2007 18.72 19.11 18.12 18.90 407,247 +0.13(+0.69%)
Jul 31, 2007 19.16 19.31 18.69 18.77 370,859 -0.22(-1.16%)
Jul 30, 2007 17.90 19.00 17.43 18.99 621,516 +1.23(+6.93%)
Jul 27, 2007 18.03 18.50 17.75 17.76 655,306 -0.37(-2.04%)
Jul 26, 2007 18.02 18.72 17.87 18.13 617,250 -0.17(-0.93%)
Jul 25, 2007 16.80 18.73 16.80 18.30 844,993 +1.54(+9.19%)
Jul 24, 2007 17.31 17.39 16.72 16.76 361,751 -0.78(-4.45%)
Jul 23, 2007 17.48 17.66 17.39 17.54 210,954 +0.06(+0.34%)
Jul 20, 2007 17.62 17.72 17.20 17.48 125,032 -0.21(-1.19%)
Jul 19, 2007 17.93 18.08 17.60 17.69 343,420 -0.08(-0.45%)
Jul 18, 2007 17.96 17.99 17.51 17.77 292,038 -0.27(-1.50%)
Jul 17, 2007 17.86 18.08 17.81 18.04 200,017 +0.05(+0.28%)
Jul 16, 2007 18.03 18.22 17.94 17.99 130,167 -0.11(-0.61%)
Jul 13, 2007 18.41 18.50 17.99 18.10 152,235 -0.07(-0.39%)
Jul 12, 2007 18.16 18.19 17.92 18.17 189,541 +0.15(+0.83%)
Jul 11, 2007 18.07 18.14 17.89 18.02 169,096 -0.07(-0.39%)
Jul 10, 2007 18.29 18.29 17.94 18.09 194,200 -0.39(-2.11%)
Jul 09, 2007 18.52 18.65 18.25 18.48 135,698 +0.03(+0.16%)
Jul 06, 2007 18.60 18.64 18.40 18.45 123,573 -0.13(-0.70%)
Jul 05, 2007 18.81 18.81 18.22 18.58 240,067 -0.10(-0.54%)
Jul 03, 2007 18.00 18.69 17.72 18.68 190,097 +0.66(+3.66%)
Jul 02, 2007 18.01 18.17 17.65 18.02 240,911 +0.01(+0.06%)
Jun 29, 2007 18.53 18.91 17.99 18.01 299,063 -0.53(-2.86%)
Jun 28, 2007 18.30 18.74 18.16 18.54 196,931 +0.21(+1.15%)
Jun 27, 2007 18.04 18.45 17.80 18.33 271,541 +0.32(+1.78%)
Jun 26, 2007 18.02 18.33 17.84 18.01 391,106 +0.07(+0.39%)
Jun 25, 2007 17.33 18.45 17.33 17.94 574,994 +0.44(+2.51%)
Jun 22, 2007 17.02 17.55 16.98 17.50 636,986 +0.46(+2.70%)
Jun 21, 2007 17.16 17.26 16.99 17.04 202,077 -0.15(-0.87%)
Jun 20, 2007 17.85 17.85 17.13 17.19 306,600 -0.47(-2.66%)
Jun 19, 2007 17.69 17.89 17.09 17.66 309,400 -0.13(-0.73%)
Jun 18, 2007 17.31 18.00 17.25 17.79 446,400 +0.42(+2.42%)
Jun 15, 2007 16.72 17.39 16.70 17.37 614,300 +0.87(+5.27%)
Jun 14, 2007 16.56 17.03 16.40 16.50 389,800 +0.01(+0.06%)
Jun 13, 2007 16.43 16.57 16.27 16.49 284,300 +0.08(+0.49%)
Jun 12, 2007 16.91 16.91 16.27 16.41 396,700 -0.57(-3.36%)
Jun 11, 2007 16.91 17.02 16.80 16.98 632,193 +0.09(+0.53%)
Jun 08, 2007 17.06 17.17 16.82 16.89 329,108 -0.01(-0.06%)
Jun 07, 2007 16.72 17.10 16.65 16.90 746,741 +0.17(+1.02%)
Jun 06, 2007 15.92 17.37 15.75 16.73 1,224,045 +0.75(+4.69%)
Jun 05, 2007 15.80 16.04 15.70 15.98 310,260 +0.09(+0.57%)
Jun 04, 2007 16.25 16.38 15.80 15.89 483,394 -0.39(-2.40%)
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.