Skip to main content

Angiodynamics Inc (NQ: ANGO )

5.885 +0.185 (+3.25%)
Streaming Delayed Price Updated: 3:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 21.19 21.50 20.97 21.14 218,278 +0.05(+0.24%)
Jul 30, 2018 21.31 21.51 20.12 21.09 304,663 -0.33(-1.54%)
Jul 27, 2018 21.88 21.88 21.04 21.42 252,800 -0.46(-2.10%)
Jul 26, 2018 21.50 21.95 21.49 21.88 296,963 +0.38(+1.77%)
Jul 25, 2018 21.31 21.60 21.24 21.50 303,477 +0.13(+0.61%)
Jul 24, 2018 21.66 21.77 21.25 21.37 278,963 -0.30(-1.38%)
Jul 23, 2018 21.37 21.69 21.17 21.67 189,739 +0.25(+1.17%)
Jul 20, 2018 21.48 21.75 21.29 21.42 318,587 -0.13(-0.60%)
Jul 19, 2018 20.93 21.61 20.90 21.55 470,876 +0.62(+2.96%)
Jul 18, 2018 21.08 21.08 20.62 20.93 245,645 -0.15(-0.71%)
Jul 17, 2018 20.85 21.12 20.78 21.08 313,924 +0.25(+1.20%)
Jul 16, 2018 20.69 20.96 20.56 20.83 285,646 +0.23(+1.12%)
Jul 13, 2018 20.25 20.65 20.10 20.60 466,407 +0.10(+0.49%)
Jul 12, 2018 19.61 20.53 19.06 20.50 1,062,938 +1.55(+8.18%)
Jul 11, 2018 19.30 20.26 18.60 18.95 2,126,082 -3.63(-16.08%)
Jul 10, 2018 23.02 23.07 22.15 22.58 641,114 -0.40(-1.74%)
Jul 09, 2018 23.77 23.95 22.83 22.98 428,633 -0.67(-2.83%)
Jul 06, 2018 22.78 23.93 22.76 23.65 439,748 +0.95(+4.19%)
Jul 05, 2018 22.50 22.99 22.37 22.70 164,077 +0.27(+1.20%)
Jul 03, 2018 22.43 22.43 22.43 0 -0.04(-0.18%)
Jul 02, 2018 22.26 22.58 22.12 22.47 173,925 +0.23(+1.03%)
Jun 29, 2018 22.38 22.48 21.97 22.24 471,838 -0.12(-0.54%)
Jun 28, 2018 22.82 22.90 22.08 22.36 312,833 -0.55(-2.40%)
Jun 27, 2018 23.00 23.25 22.91 22.91 150,245 -0.09(-0.39%)
Jun 26, 2018 22.48 23.03 22.43 23.00 154,618 +0.49(+2.18%)
Jun 25, 2018 22.76 22.76 22.23 22.51 149,921 -0.26(-1.14%)
Jun 22, 2018 22.40 22.81 22.34 22.77 334,023 +0.37(+1.65%)
Jun 21, 2018 22.44 22.59 22.07 22.40 224,293 -0.05(-0.22%)
Jun 20, 2018 22.13 22.50 22.10 22.45 179,177 +0.36(+1.63%)
Jun 19, 2018 21.80 22.18 21.59 22.09 281,487 +0.26(+1.19%)
Jun 18, 2018 21.60 21.93 21.60 21.83 157,773 +0.21(+0.97%)
Jun 15, 2018 21.84 21.60 21.62 268,719 -0.15(-0.69%)
Jun 14, 2018 21.52 21.78 21.42 21.77 170,876 +0.31(+1.44%)
Jun 13, 2018 21.56 21.70 21.39 21.46 169,190 -0.17(-0.79%)
Jun 12, 2018 21.56 21.69 21.30 21.63 154,380 +0.12(+0.56%)
Jun 11, 2018 21.30 21.56 21.24 21.51 121,296 +0.21(+0.99%)
Jun 08, 2018 21.25 21.40 21.16 21.30 77,223 +0.05(+0.24%)
Jun 07, 2018 21.25 21.30 20.37 21.25 152,116 -0.01(-0.05%)
Jun 06, 2018 21.23 21.28 20.95 21.26 146,809 +0.11(+0.52%)
Jun 05, 2018 21.34 21.39 21.10 21.15 127,070 -0.16(-0.75%)
Jun 04, 2018 21.13 21.33 21.06 21.31 158,062 +0.22(+1.04%)
Jun 01, 2018 21.12 21.28 20.93 21.09 183,381 +0.06(+0.29%)
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%)
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.