Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Angiodynamics Inc (NQ: ANGO )

5.780 -0.090 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 10.76 10.78 10.24 10.43 237,205 -0.56(-5.10%)
Apr 29, 2020 10.42 11.12 9.890 10.99 232,423 +0.83(+8.17%)
Apr 28, 2020 10.54 10.75 10.10 10.16 191,535 -0.35(-3.33%)
Apr 27, 2020 10.66 10.84 10.50 10.51 122,706 -0.04(-0.38%)
Apr 24, 2020 10.56 10.73 10.32 10.55 144,000 +0.03(+0.29%)
Apr 23, 2020 10.33 10.84 10.27 10.52 285,977 +0.32(+3.14%)
Apr 22, 2020 10.44 10.53 9.940 10.20 226,358 -0.04(-0.39%)
Apr 21, 2020 10.01 10.52 10.01 10.24 173,072 -0.06(-0.58%)
Apr 20, 2020 9.730 10.34 9.730 10.30 297,450 +0.37(+3.73%)
Apr 17, 2020 9.480 9.950 9.442 9.930 230,300 +0.74(+8.05%)
Apr 16, 2020 8.960 9.220 8.650 9.190 312,763 +0.14(+1.55%)
Apr 15, 2020 9.270 9.430 8.760 9.050 290,912 -0.53(-5.53%)
Apr 14, 2020 9.870 9.880 9.450 9.580 387,199 +0.00(+0.00%)
Apr 13, 2020 10.50 10.50 9.410 9.580 445,941 -0.89(-8.50%)
Apr 09, 2020 10.15 10.60 10.04 10.47 324,300 +0.52(+5.23%)
Apr 08, 2020 10.06 10.25 9.000 9.950 737,985 -0.49(-4.69%)
Apr 07, 2020 11.69 11.89 10.16 10.44 525,545 +0.21(+2.05%)
Apr 06, 2020 9.800 10.68 9.800 10.23 477,511 +0.60(+6.23%)
Apr 03, 2020 9.810 10.01 9.410 9.630 279,100 -0.20(-2.03%)
Apr 02, 2020 9.650 10.18 9.370 9.830 234,671 +0.18(+1.87%)
Apr 01, 2020 10.06 10.13 9.555 9.650 442,683 -0.78(-7.48%)
Mar 31, 2020 10.01 10.52 9.710 10.43 443,500 +0.39(+3.88%)
Mar 30, 2020 9.330 10.11 9.220 10.04 259,703 +0.74(+7.96%)
Mar 27, 2020 10.36 10.61 9.240 9.300 349,700 -1.42(-13.25%)
Mar 26, 2020 9.680 10.81 9.680 10.72 400,767 +1.13(+11.78%)
Mar 25, 2020 9.640 10.07 9.330 9.590 537,992 -0.03(-0.31%)
Mar 24, 2020 9.120 9.680 8.700 9.620 429,082 +0.85(+9.69%)
Mar 23, 2020 8.920 9.040 8.059 8.770 355,758 +0.11(+1.27%)
Mar 20, 2020 8.900 9.240 8.460 8.660 456,400 -0.19(-2.15%)
Mar 19, 2020 8.410 9.230 8.300 8.850 330,945 +0.52(+6.24%)
Mar 18, 2020 9.360 9.730 7.480 8.330 363,427 -1.56(-15.77%)
Mar 17, 2020 8.760 10.01 8.110 9.890 583,177 +1.27(+14.73%)
Mar 16, 2020 8.610 9.180 8.250 8.620 356,314 -0.54(-5.90%)
Mar 13, 2020 9.320 9.320 8.355 9.160 278,400 +0.25(+2.81%)
Mar 12, 2020 9.750 10.05 8.860 8.910 293,412 -1.23(-12.13%)
Mar 11, 2020 10.65 10.96 9.920 10.14 234,725 -0.72(-6.63%)
Mar 10, 2020 11.37 11.78 10.21 10.86 373,165 -0.30(-2.69%)
Mar 09, 2020 11.27 11.60 10.75 11.16 367,915 -0.51(-4.37%)
Mar 06, 2020 11.09 11.72 11.09 11.67 203,400 +0.36(+3.18%)
Mar 05, 2020 11.22 11.42 11.08 11.31 466,819 -0.07(-0.62%)
Mar 04, 2020 11.55 11.60 11.16 11.38 273,401 +0.01(+0.09%)
Mar 03, 2020 11.75 11.99 11.31 11.37 375,244 -0.38(-3.23%)
Mar 02, 2020 11.49 11.78 11.38 11.75 192,415 +0.26(+2.26%)
Feb 28, 2020 11.46 11.70 11.17 11.49 355,000 +0.09(+0.79%)
Feb 27, 2020 11.61 11.96 11.35 11.40 383,876 -0.38(-3.23%)
Feb 26, 2020 12.27 12.34 11.74 11.78 174,107 -0.43(-3.52%)
Feb 25, 2020 12.47 12.57 12.04 12.21 551,163 -0.38(-3.02%)
Feb 24, 2020 12.11 12.64 12.08 12.59 151,732 +0.12(+0.96%)
Feb 21, 2020 12.65 12.74 12.25 12.47 296,400 -0.19(-1.50%)
Feb 20, 2020 12.73 12.84 12.56 12.66 77,414 -0.04(-0.31%)
Feb 19, 2020 12.38 12.77 12.35 12.70 208,610 +0.32(+2.58%)
Feb 18, 2020 12.64 12.68 12.29 12.38 186,305 -0.35(-2.75%)
Feb 14, 2020 12.81 12.83 12.59 12.73 132,100 -0.08(-0.62%)
Feb 13, 2020 12.95 12.99 12.62 12.81 176,670 -0.17(-1.35%)
Feb 12, 2020 13.03 13.22 12.66 12.98 184,964 -0.03(-0.19%)
Feb 11, 2020 12.73 13.13 12.71 13.01 203,302 +0.31(+2.44%)
Feb 10, 2020 13.14 13.19 12.61 12.70 289,948 -0.50(-3.79%)
Feb 07, 2020 13.95 14.19 13.10 13.20 184,400 -0.83(-5.92%)
Feb 06, 2020 13.75 14.41 13.70 14.03 271,420 +0.28(+2.04%)
Feb 05, 2020 13.90 14.02 13.70 13.75 384,458 -0.05(-0.36%)
Feb 04, 2020 13.93 14.02 13.72 13.80 311,005 +0.06(+0.44%)
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.