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, 2015 11.78 12.11 11.78 11.90 400,111 +0.13(+1.10%)
Nov 27, 2015 11.61 11.85 11.57 11.77 135,903 +0.18(+1.55%)
Nov 25, 2015 11.24 11.59 11.59 11.59 310,800 +0.35(+3.11%)
Nov 24, 2015 11.25 11.37 11.14 11.24 327,509 -0.06(-0.53%)
Nov 23, 2015 11.36 11.40 11.28 11.30 302,453 -0.06(-0.53%)
Nov 20, 2015 11.56 11.61 11.29 11.36 303,012 -0.13(-1.13%)
Nov 19, 2015 11.70 11.70 11.47 11.49 246,142 -0.19(-1.63%)
Nov 18, 2015 11.71 11.73 11.23 11.68 157,564 -0.01(-0.09%)
Nov 17, 2015 11.89 11.89 11.48 11.69 173,160 -0.16(-1.35%)
Nov 16, 2015 11.71 11.93 11.71 11.85 128,990 +0.12(+1.02%)
Nov 13, 2015 11.71 11.78 11.70 11.73 259,033 -0.03(-0.26%)
Nov 12, 2015 11.86 11.95 11.71 11.76 183,214 -0.10(-0.84%)
Nov 11, 2015 11.99 12.11 11.77 11.86 112,887 -0.13(-1.08%)
Nov 10, 2015 12.60 12.79 11.93 11.99 187,332 -0.96(-7.41%)
Nov 09, 2015 13.16 13.26 12.62 12.95 85,728 -0.30(-2.26%)
Nov 06, 2015 12.92 13.30 12.70 13.25 100,441 +0.26(+2.00%)
Nov 05, 2015 12.79 13.08 12.76 12.99 135,143 +0.20(+1.56%)
Nov 04, 2015 12.76 13.00 12.64 12.79 143,076 +0.06(+0.47%)
Nov 03, 2015 12.62 12.90 12.62 12.73 188,172 +0.09(+0.71%)
Nov 02, 2015 12.57 12.81 12.57 12.64 205,107 +0.06(+0.48%)
Oct 30, 2015 12.60 12.67 12.51 12.58 132,306 -0.01(-0.08%)
Oct 29, 2015 12.57 12.74 12.48 12.59 97,517 +0.02(+0.16%)
Oct 28, 2015 12.02 12.70 11.95 12.57 422,341 +0.55(+4.58%)
Oct 27, 2015 12.01 12.32 11.85 12.02 112,787 +0.00(+0.00%)
Oct 26, 2015 12.01 12.27 11.98 12.02 76,533 -0.05(-0.41%)
Oct 23, 2015 12.04 12.22 12.04 12.07 97,326 +0.13(+1.09%)
Oct 22, 2015 12.29 12.60 11.86 11.94 143,783 -0.31(-2.53%)
Oct 21, 2015 12.35 12.40 12.05 12.25 122,582 -0.05(-0.41%)
Oct 20, 2015 12.59 12.99 12.18 12.30 193,933 -0.16(-1.28%)
Oct 19, 2015 12.55 12.79 12.40 12.46 125,698 -0.19(-1.50%)
Oct 16, 2015 12.70 12.83 12.50 12.65 114,881 -0.02(-0.16%)
Oct 15, 2015 12.10 12.74 12.09 12.67 146,519 +0.60(+4.97%)
Oct 14, 2015 12.23 12.42 12.04 12.07 133,912 -0.23(-1.87%)
Oct 13, 2015 12.32 12.51 12.28 12.30 128,094 -0.03(-0.24%)
Oct 12, 2015 12.37 12.40 12.08 12.33 299,079 +0.10(+0.82%)
Oct 09, 2015 12.50 12.75 11.80 12.23 819,638 -0.88(-6.71%)
Oct 08, 2015 13.41 13.50 12.86 13.11 294,636 -0.30(-2.24%)
Oct 07, 2015 13.13 13.43 12.99 13.41 246,110 +0.29(+2.21%)
Oct 06, 2015 13.21 13.45 13.00 13.12 153,482 -0.06(-0.46%)
Oct 05, 2015 13.13 13.34 13.08 13.18 163,317 +0.02(+0.15%)
Oct 02, 2015 12.92 13.18 12.71 13.16 98,014 +0.17(+1.31%)
Oct 01, 2015 13.19 13.31 12.91 12.99 93,683 -0.20(-1.52%)
Sep 30, 2015 13.34 13.40 13.10 13.19 123,236 -0.03(-0.23%)
Sep 29, 2015 13.41 13.60 13.15 13.22 147,860 -0.19(-1.42%)
Sep 28, 2015 14.07 14.16 13.38 13.41 205,774 -0.73(-5.16%)
Sep 25, 2015 14.49 14.49 13.94 14.14 323,311 -0.24(-1.67%)
Sep 24, 2015 14.33 14.64 14.17 14.38 105,816 -0.05(-0.35%)
Sep 23, 2015 14.54 14.71 14.40 14.43 60,714 -0.16(-1.10%)
Sep 22, 2015 14.40 14.71 14.38 14.59 195,889 +0.07(+0.48%)
Sep 21, 2015 14.48 14.84 14.20 14.52 92,400 +0.14(+0.97%)
Sep 18, 2015 14.67 14.92 14.25 14.38 416,711 -0.49(-3.30%)
Sep 17, 2015 14.50 15.02 14.47 14.87 200,358 +0.33(+2.27%)
Sep 16, 2015 14.40 14.58 14.33 14.54 80,305 +0.16(+1.11%)
Sep 15, 2015 14.42 14.52 14.28 14.38 134,992 -0.01(-0.07%)
Sep 14, 2015 14.50 14.56 14.35 14.39 125,563 -0.13(-0.90%)
Sep 11, 2015 14.42 14.56 14.32 14.52 72,831 +0.01(+0.07%)
Sep 10, 2015 14.45 14.66 14.40 14.51 84,765 +0.01(+0.07%)
Sep 09, 2015 14.59 14.73 14.40 14.50 111,777 -0.02(-0.14%)
Sep 08, 2015 14.68 14.70 14.50 14.52 77,148 +0.02(+0.14%)
Sep 04, 2015 14.36 14.50 14.50 14.50 73,000 -0.06(-0.41%)
Sep 03, 2015 14.74 14.92 14.54 14.56 84,354 -0.21(-1.42%)
Sep 02, 2015 14.69 14.80 14.51 14.77 135,729 +0.21(+1.44%)
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.