Angiodynamics Inc (NQ: ANGO )

25.56 USD -0.29 (-1.12%)
Streaming Delayed Price Updated: 9:51 AM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 21.11 21.16 20.89 21.03 153,053 -0.01(-0.05%)
May 30, 2018 20.88 21.19 20.87 21.04 175,279 +0.27(+1.30%)
May 29, 2018 20.49 20.81 20.43 20.77 140,783 +0.15(+0.73%)
May 25, 2018 20.62 20.62 20.62 0 +0.08(+0.39%)
May 24, 2018 20.36 20.58 20.32 20.54 77,389 +0.17(+0.83%)
May 23, 2018 20.02 20.55 20.02 20.37 154,122 +0.24(+1.19%)
May 22, 2018 20.24 20.31 19.91 20.13 270,127 -0.13(-0.64%)
May 21, 2018 20.09 20.44 20.06 20.26 219,548 +0.18(+0.90%)
May 18, 2018 19.87 20.16 19.73 20.08 189,771 +0.31(+1.57%)
May 17, 2018 19.80 19.98 19.63 19.77 211,581 -0.03(-0.15%)
May 16, 2018 19.74 20.03 19.26 19.80 231,376 +0.07(+0.35%)
May 15, 2018 19.60 19.87 19.48 19.73 142,114 +0.08(+0.41%)
May 14, 2018 19.63 19.78 19.46 19.65 133,732 +0.08(+0.41%)
May 11, 2018 19.64 19.74 19.51 19.57 63,243 -0.08(-0.41%)
May 10, 2018 19.39 19.68 19.25 19.65 116,972 +0.31(+1.60%)
May 09, 2018 19.35 19.56 19.18 19.34 118,348 +0.00(+0.00%)
May 08, 2018 19.26 19.40 19.18 19.34 129,130 +0.05(+0.26%)
May 07, 2018 19.18 19.54 18.76 19.29 145,314 +0.17(+0.89%)
May 04, 2018 19.10 19.19 18.69 19.12 209,239 -0.07(-0.36%)
May 03, 2018 19.20 19.34 18.90 19.19 254,927 -0.10(-0.52%)
May 02, 2018 19.50 19.55 18.66 19.29 180,994 -0.18(-0.92%)
May 01, 2018 19.30 19.55 19.13 19.47 316,664 +0.09(+0.46%)
Apr 30, 2018 19.64 19.66 19.11 19.38 98,738 -0.26(-1.32%)
Apr 27, 2018 19.74 19.75 19.50 19.64 131,247 -0.06(-0.30%)
Apr 26, 2018 19.83 19.86 18.77 19.70 179,239 -0.07(-0.35%)
Apr 25, 2018 19.71 19.84 19.39 19.77 120,851 +0.01(+0.05%)
Apr 24, 2018 19.91 20.05 19.64 19.76 88,850 -0.14(-0.70%)
Apr 23, 2018 19.90 20.06 19.61 19.90 163,282 -0.07(-0.35%)
Apr 20, 2018 20.06 20.17 19.90 19.97 246,305 -0.17(-0.84%)
Apr 19, 2018 20.46 20.59 20.09 20.14 129,234 -0.31(-1.52%)
Apr 18, 2018 20.63 20.71 20.43 20.45 153,632 -0.18(-0.87%)
Apr 17, 2018 20.34 20.70 20.08 20.63 296,939 +0.29(+1.43%)
Apr 16, 2018 19.94 20.39 19.79 20.34 202,863 +0.56(+2.83%)
Apr 13, 2018 19.89 20.01 19.72 19.78 307,283 -0.01(-0.05%)
Apr 12, 2018 19.97 20.18 19.62 19.79 454,258 -0.10(-0.50%)
Apr 11, 2018 19.29 19.94 19.14 19.89 339,116 +0.53(+2.74%)
Apr 10, 2018 19.20 19.50 18.92 19.36 441,817 +0.39(+2.06%)
Apr 09, 2018 18.87 19.07 18.66 18.97 382,134 +0.09(+0.48%)
Apr 06, 2018 18.94 19.08 18.65 18.88 264,003 -0.16(-0.84%)
Apr 05, 2018 19.10 19.14 18.87 19.04 313,245 +0.09(+0.47%)
Apr 04, 2018 18.20 19.09 18.13 18.95 325,153 +0.56(+3.05%)
Apr 03, 2018 18.12 19.25 18.00 18.39 681,725 +0.97(+5.57%)
Apr 02, 2018 17.29 17.54 17.17 17.42 392,945 +0.17(+0.99%)
Mar 29, 2018 17.25 17.25 17.25 0 +0.37(+2.19%)
Mar 28, 2018 16.62 16.91 16.36 16.88 455,470 +0.30(+1.81%)
Mar 27, 2018 16.86 16.89 16.53 16.58 110,110 -0.23(-1.37%)
Mar 26, 2018 16.71 16.92 16.51 16.81 290,417 +0.27(+1.63%)
Mar 23, 2018 16.58 16.81 16.45 16.54 229,139 -0.07(-0.42%)
Mar 22, 2018 16.60 16.98 16.56 16.61 132,328 -0.09(-0.54%)
Mar 21, 2018 16.76 16.92 16.63 16.70 252,499 -0.09(-0.54%)
Mar 20, 2018 16.69 16.91 16.56 16.79 181,398 +0.11(+0.66%)
Mar 19, 2018 16.80 17.15 16.42 16.68 127,269 -0.18(-1.07%)
Mar 16, 2018 16.79 16.92 16.75 16.86 743,468 +0.05(+0.30%)
Mar 15, 2018 17.00 17.09 16.59 16.81 150,834 -0.18(-1.06%)
Mar 14, 2018 17.28 17.43 16.80 16.99 179,577 -0.21(-1.22%)
Mar 13, 2018 17.48 17.61 17.16 17.20 259,424 -0.26(-1.49%)
Mar 12, 2018 16.94 17.47 16.94 17.46 211,620 +0.56(+3.31%)
Mar 09, 2018 16.79 16.91 16.64 16.90 121,073 +0.25(+1.50%)
Mar 08, 2018 16.76 16.96 16.54 16.65 105,800 -0.04(-0.24%)
Mar 07, 2018 16.82 16.69 120,133 +0.00(+0.00%)
Mar 06, 2018 16.59 16.85 16.44 16.69 86,516 +0.15(+0.91%)
Mar 05, 2018 16.19 16.59 16.13 16.54 103,490 +0.24(+1.47%)
Mar 02, 2018 16.05 16.35 16.05 16.30 93,610 +0.17(+1.05%)
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.