Skip to main content

Angiodynamics Inc (NQ: ANGO )

5.700 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 15.23 15.29 14.86 15.24 165,884 +0.14(+0.93%)
Sep 29, 2010 15.10 15.25 14.99 15.10 216,455 -0.08(-0.53%)
Sep 28, 2010 14.92 15.29 14.49 15.18 98,139 +0.31(+2.08%)
Sep 27, 2010 15.24 15.24 14.80 14.87 138,941 -0.37(-2.43%)
Sep 24, 2010 14.81 15.24 14.70 15.24 73,039 +0.59(+4.03%)
Sep 23, 2010 14.38 14.82 14.33 14.65 109,423 +0.16(+1.10%)
Sep 22, 2010 14.66 14.97 14.34 14.49 67,726 -0.26(-1.76%)
Sep 21, 2010 14.78 14.95 14.66 14.75 70,020 -0.06(-0.41%)
Sep 20, 2010 14.32 14.87 14.18 14.81 137,791 +0.51(+3.57%)
Sep 17, 2010 14.05 14.32 13.93 14.30 260,670 +0.34(+2.44%)
Sep 15, 2010 13.89 14.09 13.82 13.96 197,214 +0.01(+0.07%)
Sep 14, 2010 13.96 14.19 13.78 13.95 139,505 -0.08(-0.57%)
Sep 13, 2010 13.82 14.12 13.64 14.03 124,542 +0.29(+2.11%)
Sep 10, 2010 13.78 14.02 13.61 13.74 156,928 +0.04(+0.29%)
Sep 09, 2010 14.09 14.09 13.62 13.70 204,446 -0.28(-2.00%)
Sep 08, 2010 14.24 14.33 13.71 13.98 658,098 -1.25(-8.21%)
Sep 07, 2010 15.51 15.51 15.21 15.23 108,590 -0.37(-2.37%)
Sep 03, 2010 15.58 15.71 15.45 15.60 151,738 +0.12(+0.78%)
Sep 02, 2010 15.49 15.64 15.26 15.48 112,441 +0.08(+0.52%)
Sep 01, 2010 15.49 15.62 15.28 15.40 113,821 +0.18(+1.18%)
Aug 31, 2010 15.12 15.51 15.12 15.22 184,759 +0.08(+0.53%)
Aug 30, 2010 15.44 15.58 15.13 15.14 56,538 -0.36(-2.32%)
Aug 27, 2010 15.34 15.52 15.10 15.50 120,886 +0.34(+2.24%)
Aug 26, 2010 15.50 15.50 15.10 15.16 71,921 -0.27(-1.75%)
Aug 25, 2010 15.42 15.66 15.31 15.43 92,318 -0.09(-0.58%)
Aug 24, 2010 15.90 16.03 15.50 15.52 83,434 -0.51(-3.18%)
Aug 23, 2010 16.35 16.45 15.98 16.03 53,170 -0.21(-1.29%)
Aug 20, 2010 15.88 16.28 15.88 16.24 96,722 +0.27(+1.69%)
Aug 19, 2010 16.20 16.39 15.77 15.97 129,902 -0.32(-1.96%)
Aug 18, 2010 16.00 16.32 15.74 16.29 125,973 +0.25(+1.56%)
Aug 17, 2010 16.15 16.28 16.00 16.04 107,123 +0.00(+0.00%)
Aug 16, 2010 15.70 16.05 15.70 16.04 136,632 +0.23(+1.45%)
Aug 13, 2010 15.83 16.09 15.73 15.81 167,458 -0.11(-0.69%)
Aug 12, 2010 15.76 16.12 15.45 15.92 104,951 +0.09(+0.57%)
Aug 11, 2010 15.93 16.04 15.60 15.83 281,597 -0.31(-1.92%)
Aug 10, 2010 16.27 16.42 16.00 16.14 177,706 -0.33(-2.00%)
Aug 09, 2010 16.01 16.55 15.86 16.47 145,538 +0.47(+2.94%)
Aug 06, 2010 15.66 16.17 15.36 16.00 167,845 +0.25(+1.59%)
Aug 05, 2010 15.82 16.02 15.72 15.75 79,835 -0.19(-1.19%)
Aug 04, 2010 15.81 16.08 15.75 15.94 74,675 +0.19(+1.21%)
Aug 03, 2010 15.76 16.26 15.72 15.75 203,121 -0.06(-0.38%)
Aug 02, 2010 15.65 15.85 15.55 15.81 78,040 +0.40(+2.60%)
Jul 30, 2010 15.21 15.67 15.21 15.41 48,569 -0.03(-0.19%)
Jul 29, 2010 15.38 15.55 15.25 15.44 83,413 +0.21(+1.38%)
Jul 28, 2010 16.04 16.05 15.21 15.23 101,563 -0.90(-5.58%)
Jul 27, 2010 15.98 16.43 15.72 16.13 147,153 +0.15(+0.94%)
Jul 26, 2010 15.58 15.99 15.56 15.98 88,920 +0.39(+2.50%)
Jul 23, 2010 15.29 15.61 15.21 15.59 127,609 +0.20(+1.30%)
Jul 22, 2010 15.10 15.41 15.06 15.39 181,098 +0.50(+3.36%)
Jul 21, 2010 15.48 15.72 14.88 14.89 72,594 -0.50(-3.25%)
Jul 20, 2010 14.96 15.43 14.69 15.39 110,739 +0.26(+1.72%)
Jul 19, 2010 15.37 15.58 14.93 15.13 97,048 -0.17(-1.11%)
Jul 16, 2010 15.49 15.89 15.00 15.30 441,378 -0.14(-0.91%)
Jul 15, 2010 15.29 15.58 15.23 15.44 222,200 +0.12(+0.78%)
Jul 14, 2010 15.51 15.56 15.12 15.32 95,616 -0.26(-1.67%)
Jul 13, 2010 15.23 15.60 15.16 15.58 92,568 +0.54(+3.59%)
Jul 12, 2010 15.35 15.35 14.97 15.04 49,907 -0.32(-2.08%)
Jul 09, 2010 15.01 15.38 14.88 15.36 80,937 +0.30(+1.99%)
Jul 08, 2010 15.06 15.13 14.69 15.06 59,607 +0.06(+0.40%)
Jul 07, 2010 14.76 15.02 14.54 15.00 73,771 +0.33(+2.25%)
Jul 06, 2010 15.09 15.18 14.49 14.67 163,130 -0.33(-2.20%)
Jul 02, 2010 14.99 15.09 14.91 15.00 86,055 +0.09(+0.60%)
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.