Skip to main content

Angiodynamics Inc (NQ: ANGO )

5.875 +0.175 (+3.07%)
Streaming Delayed Price Updated: 3:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 14.63 15.12 14.63 14.76 196,208 +0.09(+0.61%)
Aug 28, 2015 14.49 14.71 14.40 14.67 82,030 +0.09(+0.62%)
Aug 27, 2015 14.85 14.96 14.40 14.58 175,863 -0.21(-1.42%)
Aug 26, 2015 14.64 14.82 14.32 14.79 133,976 +0.42(+2.92%)
Aug 25, 2015 14.72 14.72 14.25 14.37 90,950 +0.06(+0.42%)
Aug 24, 2015 14.09 14.71 14.09 14.31 140,633 -0.40(-2.72%)
Aug 21, 2015 14.44 15.05 14.44 14.71 125,043 +0.12(+0.82%)
Aug 20, 2015 14.80 14.88 14.55 14.59 75,497 -0.38(-2.54%)
Aug 19, 2015 14.83 15.05 14.63 14.97 60,587 +0.11(+0.74%)
Aug 18, 2015 14.93 15.05 14.81 14.86 69,396 -0.11(-0.73%)
Aug 17, 2015 14.82 15.22 14.80 14.97 99,306 +0.09(+0.60%)
Aug 14, 2015 14.80 15.00 14.70 14.88 88,148 +0.01(+0.07%)
Aug 13, 2015 14.80 14.99 14.75 14.87 231,640 +0.04(+0.27%)
Aug 12, 2015 15.00 15.15 14.51 14.83 159,158 -0.18(-1.20%)
Aug 11, 2015 15.22 15.34 14.91 15.01 161,792 -0.30(-1.96%)
Aug 10, 2015 15.10 15.49 15.10 15.31 146,013 -0.11(-0.71%)
Aug 07, 2015 15.79 15.86 15.26 15.42 114,833 -0.49(-3.08%)
Aug 06, 2015 15.77 16.14 15.72 15.91 198,405 +0.10(+0.63%)
Aug 05, 2015 15.75 16.00 15.57 15.81 79,416 +0.19(+1.22%)
Aug 04, 2015 15.54 15.70 15.49 15.62 140,560 +0.08(+0.51%)
Aug 03, 2015 15.50 15.68 15.40 15.54 106,532 +0.04(+0.26%)
Jul 31, 2015 15.26 15.64 15.03 15.50 206,879 +0.29(+1.91%)
Jul 30, 2015 15.36 15.75 15.04 15.21 316,512 -0.15(-0.98%)
Jul 29, 2015 15.33 15.53 15.28 15.36 87,223 -0.04(-0.26%)
Jul 28, 2015 15.54 15.76 15.28 15.40 93,501 -0.23(-1.47%)
Jul 27, 2015 15.75 16.23 15.48 15.63 72,474 +0.01(+0.06%)
Jul 24, 2015 15.78 15.90 15.57 15.62 118,471 +0.02(+0.13%)
Jul 23, 2015 15.95 16.00 15.51 15.60 157,948 -0.35(-2.19%)
Jul 22, 2015 15.88 16.08 15.84 15.95 134,312 +0.07(+0.44%)
Jul 21, 2015 15.41 15.89 15.36 15.88 287,570 +0.43(+2.78%)
Jul 20, 2015 15.52 15.56 15.00 15.45 162,499 -0.15(-0.96%)
Jul 17, 2015 15.90 16.04 15.03 15.60 398,676 -0.53(-3.29%)
Jul 16, 2015 16.02 16.40 15.36 16.13 292,218 +0.17(+1.07%)
Jul 15, 2015 16.51 16.51 15.92 15.96 162,513 -0.74(-4.43%)
Jul 14, 2015 16.78 16.87 16.60 16.70 45,368 -0.06(-0.36%)
Jul 13, 2015 16.53 17.00 16.42 16.76 84,591 +0.34(+2.07%)
Jul 10, 2015 16.41 16.65 16.38 16.42 86,975 +0.18(+1.11%)
Jul 09, 2015 16.32 16.40 15.94 16.24 118,415 +0.07(+0.43%)
Jul 08, 2015 16.18 16.30 15.84 16.17 209,745 -0.12(-0.74%)
Jul 07, 2015 16.31 16.47 16.07 16.29 117,883 -0.05(-0.31%)
Jul 06, 2015 16.02 16.39 15.94 16.34 60,107 +0.25(+1.55%)
Jul 02, 2015 16.35 16.09 16.09 16.09 186,600 -0.22(-1.35%)
Jul 01, 2015 16.59 16.60 16.24 16.31 101,481 -0.09(-0.55%)
Jun 30, 2015 16.30 16.54 16.13 16.40 156,755 +0.18(+1.11%)
Jun 29, 2015 16.56 16.60 16.18 16.22 72,005 -0.38(-2.29%)
Jun 26, 2015 16.80 16.89 16.52 16.60 194,234 -0.16(-0.95%)
Jun 25, 2015 16.54 16.81 16.40 16.76 77,676 +0.31(+1.88%)
Jun 24, 2015 16.72 16.74 16.35 16.45 60,332 -0.34(-2.03%)
Jun 23, 2015 16.65 16.85 16.59 16.79 75,543 +0.10(+0.60%)
Jun 22, 2015 16.64 16.79 16.54 16.69 66,662 +0.10(+0.60%)
Jun 19, 2015 16.83 16.83 16.47 16.59 153,599 -0.21(-1.25%)
Jun 18, 2015 16.54 17.00 16.53 16.80 130,010 +0.32(+1.94%)
Jun 17, 2015 16.71 16.72 16.44 16.48 70,460 -0.15(-0.90%)
Jun 16, 2015 16.54 16.75 16.50 16.63 83,466 +0.07(+0.42%)
Jun 15, 2015 16.30 16.63 16.20 16.56 97,976 +0.10(+0.61%)
Jun 12, 2015 16.39 16.49 16.24 16.46 64,246 +0.05(+0.30%)
Jun 11, 2015 16.50 16.62 16.29 16.41 51,270 -0.06(-0.36%)
Jun 10, 2015 16.26 16.56 16.25 16.47 117,525 +0.30(+1.86%)
Jun 09, 2015 16.12 16.30 16.00 16.17 102,777 +0.07(+0.43%)
Jun 08, 2015 16.27 16.34 16.07 16.10 83,537 -0.16(-0.98%)
Jun 05, 2015 16.08 16.28 15.93 16.26 53,519 +0.19(+1.18%)
Jun 04, 2015 16.29 16.45 15.95 16.07 88,713 -0.32(-1.95%)
Jun 03, 2015 16.15 16.41 16.14 16.39 57,806 +0.31(+1.93%)
Jun 02, 2015 16.05 16.27 16.00 16.08 33,306 -0.03(-0.19%)
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.