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 (%)
May 31, 2016 12.13 12.16 11.85 12.01 143,737 -0.07(-0.58%)
May 27, 2016 11.93 12.08 12.08 12.08 56,500 +0.18(+1.51%)
May 26, 2016 12.13 12.35 11.84 11.90 47,211 -0.25(-2.06%)
May 25, 2016 11.98 12.27 11.98 12.15 50,334 +0.17(+1.42%)
May 24, 2016 11.85 12.00 11.73 11.98 93,001 +0.19(+1.61%)
May 23, 2016 11.71 12.00 11.71 11.79 65,235 +0.11(+0.94%)
May 20, 2016 11.87 12.01 11.66 11.68 108,718 -0.11(-0.93%)
May 19, 2016 11.80 11.94 11.67 11.79 70,939 -0.12(-1.01%)
May 18, 2016 11.62 12.00 11.60 11.91 65,307 +0.27(+2.32%)
May 17, 2016 11.93 12.00 11.52 11.64 131,978 -0.28(-2.35%)
May 16, 2016 11.92 12.26 11.91 11.92 99,262 +0.00(+0.00%)
May 13, 2016 12.37 12.37 11.88 11.92 97,867 -0.49(-3.95%)
May 12, 2016 12.50 12.54 12.21 12.41 125,255 +0.01(+0.08%)
May 11, 2016 12.57 12.62 12.38 12.40 67,443 -0.16(-1.27%)
May 10, 2016 12.49 12.68 12.43 12.56 50,821 +0.15(+1.21%)
May 09, 2016 12.35 12.66 12.35 12.41 118,918 -0.05(-0.40%)
May 06, 2016 12.27 12.49 12.23 12.46 146,555 +0.17(+1.38%)
May 05, 2016 12.50 12.59 12.25 12.29 89,822 -0.22(-1.76%)
May 04, 2016 12.44 12.54 12.17 12.51 169,107 -0.01(-0.08%)
May 03, 2016 12.47 12.56 12.31 12.52 132,318 -0.02(-0.16%)
May 02, 2016 12.28 12.55 12.24 12.54 105,885 +0.29(+2.37%)
Apr 29, 2016 12.48 12.61 12.17 12.25 114,613 -0.25(-2.00%)
Apr 28, 2016 12.43 12.53 12.24 12.50 110,842 +0.08(+0.64%)
Apr 27, 2016 12.45 12.48 12.25 12.42 70,834 +0.11(+0.89%)
Apr 26, 2016 12.23 12.49 12.02 12.31 99,410 +0.08(+0.65%)
Apr 25, 2016 12.38 12.51 12.15 12.23 99,512 -0.21(-1.69%)
Apr 22, 2016 12.41 12.62 11.94 12.44 78,906 +0.06(+0.48%)
Apr 21, 2016 12.43 12.54 12.13 12.38 109,486 -0.03(-0.24%)
Apr 20, 2016 12.32 12.56 12.15 12.41 100,380 +0.02(+0.16%)
Apr 19, 2016 12.57 12.71 12.33 12.39 122,459 -0.09(-0.72%)
Apr 18, 2016 12.27 12.61 11.88 12.48 330,482 +0.23(+1.88%)
Apr 15, 2016 11.88 12.35 11.79 12.25 160,308 +0.30(+2.51%)
Apr 14, 2016 11.20 11.99 11.15 11.95 286,509 +0.76(+6.79%)
Apr 13, 2016 10.84 11.29 10.81 11.19 168,803 +0.38(+3.52%)
Apr 12, 2016 10.71 11.12 10.71 10.81 88,681 +0.03(+0.28%)
Apr 11, 2016 11.01 11.11 10.76 10.78 144,062 -0.22(-2.00%)
Apr 08, 2016 12.00 12.00 10.71 11.00 266,605 -0.62(-5.34%)
Apr 07, 2016 11.17 11.72 11.09 11.62 288,737 +0.38(+3.38%)
Apr 06, 2016 11.25 11.40 11.05 11.24 159,386 +0.17(+1.54%)
Apr 05, 2016 11.50 11.75 11.02 11.07 231,072 -1.07(-8.81%)
Apr 04, 2016 12.75 13.01 12.13 12.14 112,480 -0.58(-4.56%)
Apr 01, 2016 12.26 12.73 12.03 12.72 72,635 +0.43(+3.50%)
Mar 31, 2016 12.07 12.31 12.01 12.29 191,784 +0.18(+1.49%)
Mar 30, 2016 12.27 12.35 11.85 12.11 84,026 -0.13(-1.06%)
Mar 29, 2016 11.52 12.25 11.51 12.24 116,039 +0.72(+6.25%)
Mar 28, 2016 11.67 11.82 11.50 11.52 32,869 -0.11(-0.95%)
Mar 24, 2016 11.50 11.63 11.63 11.63 61,700 +0.13(+1.13%)
Mar 23, 2016 11.62 11.71 11.50 11.50 63,886 -0.12(-1.03%)
Mar 22, 2016 11.54 11.88 11.50 11.62 42,751 +0.00(+0.00%)
Mar 21, 2016 11.35 11.73 11.35 11.62 63,979 +0.24(+2.11%)
Mar 18, 2016 10.82 11.40 10.69 11.38 219,500 +0.62(+5.76%)
Mar 17, 2016 10.88 10.91 10.65 10.76 66,701 -0.10(-0.92%)
Mar 16, 2016 10.84 10.97 10.64 10.86 53,616 +0.02(+0.18%)
Mar 15, 2016 11.16 11.22 10.71 10.84 46,475 -0.39(-3.47%)
Mar 14, 2016 11.39 11.58 11.15 11.23 62,940 -0.24(-2.09%)
Mar 11, 2016 11.45 11.74 11.29 11.47 65,973 +0.11(+0.97%)
Mar 10, 2016 11.37 11.51 11.25 11.36 47,356 -0.01(-0.09%)
Mar 09, 2016 11.24 11.43 11.19 11.37 48,622 +0.15(+1.34%)
Mar 08, 2016 11.43 11.63 11.18 11.22 74,854 -0.24(-2.09%)
Mar 07, 2016 11.18 11.61 11.18 11.46 60,498 +0.27(+2.41%)
Mar 04, 2016 10.86 11.28 10.86 11.19 72,939 +0.34(+3.13%)
Mar 03, 2016 10.91 11.13 10.44 10.85 96,490 -0.07(-0.64%)
Mar 02, 2016 10.75 10.95 10.65 10.92 56,655 +0.12(+1.11%)
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.