Skip to main content

Angiodynamics Inc (NQ: ANGO )

5.870 +0.170 (+2.98%)
Streaming Delayed Price Updated: 2:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 21.16 21.91 21.14 21.60 106,950 -0.09(-0.41%)
Aug 30, 2005 21.16 21.69 21.16 21.69 59,689 +0.24(+1.12%)
Aug 29, 2005 21.98 21.98 21.17 21.45 195,461 -0.72(-3.25%)
Aug 26, 2005 22.27 22.40 22.10 22.17 48,363 -0.33(-1.47%)
Aug 25, 2005 22.20 22.52 22.11 22.50 39,794 +0.29(+1.31%)
Aug 24, 2005 22.15 22.54 21.42 22.21 74,625 -0.02(-0.09%)
Aug 23, 2005 21.71 22.67 21.66 22.23 100,636 +0.27(+1.23%)
Aug 22, 2005 21.86 22.12 21.16 21.96 131,360 -0.14(-0.63%)
Aug 19, 2005 22.95 23.12 21.50 22.10 151,152 -0.94(-4.08%)
Aug 18, 2005 22.63 24.00 22.53 23.04 95,877 +0.24(+1.05%)
Aug 17, 2005 23.12 23.18 22.25 22.80 94,816 -0.45(-1.94%)
Aug 16, 2005 23.57 23.57 23.03 23.25 47,172 -0.26(-1.11%)
Aug 15, 2005 23.19 23.75 23.08 23.51 31,407 +0.17(+0.73%)
Aug 12, 2005 23.69 23.73 23.16 23.34 74,567 -0.53(-2.22%)
Aug 11, 2005 23.25 23.88 23.00 23.87 66,492 +0.45(+1.92%)
Aug 10, 2005 22.84 23.75 22.49 23.42 77,909 +0.52(+2.27%)
Aug 09, 2005 22.50 23.22 22.05 22.90 124,709 -0.45(-1.93%)
Aug 08, 2005 23.75 23.75 22.11 23.35 246,114 -0.45(-1.89%)
Aug 05, 2005 23.87 24.17 23.13 23.80 207,097 -0.25(-1.04%)
Aug 04, 2005 23.91 24.15 23.78 24.05 188,859 +0.03(+0.12%)
Aug 03, 2005 23.58 24.05 23.49 24.02 133,854 +0.10(+0.42%)
Aug 02, 2005 23.54 24.11 23.29 23.92 178,450 +0.32(+1.35%)
Aug 01, 2005 24.27 24.27 22.90 23.60 227,019 -0.61(-2.52%)
Jul 29, 2005 23.59 24.50 23.50 24.21 368,716 +0.63(+2.67%)
Jul 28, 2005 22.82 23.75 22.20 23.58 248,953 +1.05(+4.66%)
Jul 27, 2005 21.75 22.74 21.25 22.53 193,687 +0.63(+2.88%)
Jul 26, 2005 22.19 22.42 20.68 21.90 548,586 -0.79(-3.48%)
Jul 25, 2005 25.60 25.98 21.80 22.69 1,135,144 -2.91(-11.37%)
Jul 22, 2005 25.66 26.70 25.50 25.60 592,378 +1.18(+4.83%)
Jul 21, 2005 25.78 25.79 24.31 24.42 227,916 -0.76(-3.02%)
Jul 20, 2005 24.78 25.90 24.55 25.18 298,926 +0.27(+1.08%)
Jul 19, 2005 26.48 26.60 24.65 24.91 440,056 -1.09(-4.19%)
Jul 18, 2005 24.62 26.75 24.62 26.00 603,400 +1.79(+7.39%)
Jul 15, 2005 24.29 24.69 23.28 24.21 211,432 -0.08(-0.33%)
Jul 14, 2005 24.61 25.00 24.03 24.29 188,942 -0.11(-0.45%)
Jul 13, 2005 24.49 25.40 24.23 24.40 249,868 +0.05(+0.21%)
Jul 12, 2005 26.02 26.08 24.24 24.35 399,977 -1.20(-4.70%)
Jul 11, 2005 24.44 26.00 24.20 25.55 818,116 +3.44(+15.56%)
Jul 08, 2005 22.11 22.11 22.11 22.11 0 +0.00(+0.00%)
Jul 07, 2005 22.11 22.11 22.11 22.11 0 +0.00(+0.00%)
Jul 06, 2005 22.11 22.11 22.11 22.11 0 +0.46(+2.12%)
Jul 05, 2005 21.37 21.88 20.97 21.65 46,200 +0.28(+1.31%)
Jul 01, 2005 21.75 21.90 20.51 21.37 81,700 -0.74(-3.35%)
Jun 30, 2005 22.11 22.11 22.11 22.11 0 +0.00(+0.00%)
Jun 29, 2005 21.75 22.25 21.40 22.11 140,353 +0.35(+1.61%)
Jun 28, 2005 21.20 22.74 20.74 21.76 174,707 +0.61(+2.88%)
Jun 27, 2005 20.64 21.15 19.51 21.15 189,185 +0.23(+1.10%)
Jun 24, 2005 21.26 21.77 20.87 20.92 335,173 -1.04(-4.74%)
Jun 23, 2005 22.46 22.97 21.82 21.96 136,704 -0.56(-2.49%)
Jun 22, 2005 21.51 22.74 21.51 22.52 219,208 +0.75(+3.45%)
Jun 21, 2005 21.15 21.88 20.69 21.77 60,289 +0.56(+2.64%)
Jun 20, 2005 22.00 22.00 20.84 21.21 50,688 -0.31(-1.44%)
Jun 17, 2005 21.45 22.94 21.20 21.52 183,194 +0.15(+0.70%)
Jun 16, 2005 20.37 21.57 20.37 21.37 76,660 +1.00(+4.91%)
Jun 15, 2005 20.60 20.65 20.03 20.37 74,043 -0.32(-1.55%)
Jun 14, 2005 20.84 21.53 20.50 20.69 88,573 -0.05(-0.24%)
Jun 13, 2005 20.56 21.08 20.30 20.74 221,652 +0.78(+3.91%)
Jun 10, 2005 21.00 21.13 19.57 19.96 75,692 -0.92(-4.41%)
Jun 09, 2005 20.87 21.17 20.50 20.88 56,317 +0.17(+0.82%)
Jun 08, 2005 20.70 21.30 20.60 20.71 58,554 +0.01(+0.05%)
Jun 07, 2005 21.76 22.20 20.51 20.70 166,943 -1.06(-4.87%)
Jun 06, 2005 19.82 22.26 19.82 21.76 343,843 +2.08(+10.57%)
Jun 03, 2005 19.78 19.94 19.51 19.68 27,761 -0.12(-0.61%)
Jun 02, 2005 18.97 20.33 18.82 19.80 80,700 +0.80(+4.21%)
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.