Angiodynamics Inc (NQ: ANGO )

27.03 USD +0.06 (+0.22%)
Streaming Delayed Price Updated: 10:38 AM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 16.47 16.49 16.23 16.25 221,411 -0.13(-0.79%)
Jul 28, 2017 16.26 16.42 16.25 16.38 138,964 +0.02(+0.12%)
Jul 27, 2017 16.55 16.65 16.20 16.36 151,428 -0.19(-1.15%)
Jul 26, 2017 16.97 17.07 16.53 16.55 255,392 -0.57(-3.33%)
Jul 25, 2017 16.74 17.13 16.74 17.12 286,830 +0.32(+1.90%)
Jul 24, 2017 16.00 16.91 16.00 16.80 462,268 +1.15(+7.35%)
Jul 21, 2017 15.89 15.93 15.58 15.65 325,430 -0.10(-0.63%)
Jul 20, 2017 15.28 15.81 15.19 15.75 265,161 +0.49(+3.21%)
Jul 19, 2017 15.03 15.53 14.97 15.26 343,223 +0.14(+0.93%)
Jul 18, 2017 15.71 16.24 14.96 15.12 463,325 -1.10(-6.78%)
Jul 17, 2017 15.98 16.36 15.98 16.22 198,624 +0.23(+1.44%)
Jul 14, 2017 16.07 16.11 15.90 15.99 135,580 -0.13(-0.81%)
Jul 13, 2017 16.01 16.29 15.87 16.12 173,947 +0.05(+0.31%)
Jul 12, 2017 16.13 16.59 16.05 16.07 191,671 +0.00(+0.00%)
Jul 11, 2017 15.89 16.10 15.64 16.07 162,978 +0.22(+1.39%)
Jul 10, 2017 16.03 16.09 15.81 15.85 82,068 -0.23(-1.43%)
Jul 07, 2017 15.86 16.13 15.77 16.08 109,829 +0.25(+1.58%)
Jul 06, 2017 16.08 16.08 15.79 15.83 135,960 -0.34(-2.10%)
Jul 05, 2017 16.20 16.20 15.88 16.17 125,996 +0.06(+0.37%)
Jul 03, 2017 16.33 16.52 16.02 16.11 97,589 -0.10(-0.62%)
Jun 30, 2017 16.39 16.41 16.19 16.21 118,473 -0.17(-1.04%)
Jun 29, 2017 16.48 16.48 16.11 16.38 154,909 -0.06(-0.36%)
Jun 28, 2017 16.38 16.46 16.22 16.44 141,786 +0.12(+0.74%)
Jun 27, 2017 16.27 16.39 16.07 16.32 187,027 +0.09(+0.55%)
Jun 26, 2017 16.52 16.68 16.20 16.23 188,063 -0.33(-1.99%)
Jun 23, 2017 16.59 16.23 16.56 1,253,872 +0.14(+0.85%)
Jun 22, 2017 16.25 16.46 16.11 16.42 153,439 +0.20(+1.23%)
Jun 21, 2017 16.20 16.31 16.09 16.22 127,549 +0.05(+0.31%)
Jun 20, 2017 16.31 16.41 15.97 16.17 189,802 -0.11(-0.68%)
Jun 19, 2017 16.00 16.37 15.94 16.28 187,884 +0.31(+1.94%)
Jun 16, 2017 15.63 15.98 15.62 15.97 308,029 +0.24(+1.53%)
Jun 15, 2017 15.64 15.76 15.56 15.73 112,788 +0.02(+0.13%)
Jun 14, 2017 15.85 15.86 15.61 15.71 125,818 -0.15(-0.95%)
Jun 13, 2017 15.45 15.88 15.44 15.86 181,691 +0.44(+2.85%)
Jun 12, 2017 15.44 15.55 15.18 15.42 142,513 -0.03(-0.19%)
Jun 09, 2017 15.42 15.57 15.22 15.45 173,942 +0.05(+0.32%)
Jun 08, 2017 15.22 15.44 15.13 15.40 113,639 +0.17(+1.12%)
Jun 07, 2017 15.17 15.52 15.17 15.23 119,419 +0.08(+0.53%)
Jun 06, 2017 15.18 15.25 14.99 15.15 142,992 -0.11(-0.72%)
Jun 05, 2017 15.43 15.47 15.19 15.26 88,469 -0.20(-1.29%)
Jun 02, 2017 15.30 15.62 15.30 15.46 127,679 +0.12(+0.78%)
Jun 01, 2017 15.10 15.42 14.98 15.34 152,450 +0.26(+1.72%)
May 31, 2017 15.60 15.72 15.01 15.08 190,782 -0.53(-3.40%)
May 30, 2017 15.68 15.74 15.44 15.61 234,106 -0.09(-0.57%)
May 26, 2017 15.76 15.83 15.53 15.70 99,526 -0.07(-0.44%)
May 25, 2017 15.91 15.97 15.76 15.77 194,310 -0.11(-0.69%)
May 24, 2017 15.80 15.99 15.76 15.88 202,898 +0.06(+0.38%)
May 23, 2017 16.51 16.51 15.54 15.82 152,490 +0.16(+1.02%)
May 22, 2017 15.52 15.71 15.52 15.66 122,943 +0.16(+1.03%)
May 19, 2017 15.40 15.62 15.34 15.50 400,859 +0.08(+0.52%)
May 18, 2017 15.49 15.63 15.35 15.42 373,304 -0.13(-0.84%)
May 17, 2017 15.46 15.66 15.36 15.55 175,109 -0.12(-0.77%)
May 16, 2017 15.69 15.78 15.56 15.67 221,886 -0.04(-0.29%)
May 15, 2017 15.61 15.83 15.56 15.71 186,155 +0.04(+0.29%)
May 12, 2017 15.67 15.70 15.50 15.67 122,984 -0.06(-0.38%)
May 11, 2017 15.88 15.88 15.62 15.73 206,094 -0.15(-0.94%)
May 10, 2017 15.82 15.98 15.61 15.88 180,685 +0.06(+0.38%)
May 09, 2017 15.77 15.99 15.66 15.82 285,647 +0.12(+0.76%)
May 08, 2017 15.63 15.71 15.54 15.70 346,003 +0.06(+0.38%)
May 05, 2017 15.60 15.71 15.51 15.64 369,524 +0.02(+0.13%)
May 04, 2017 15.58 15.73 15.43 15.62 292,415 +0.10(+0.64%)
May 03, 2017 15.92 15.92 15.47 15.52 324,192 -0.37(-2.33%)
May 02, 2017 15.78 15.89 15.62 15.89 423,515 +0.11(+0.70%)
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.