Skip to main content

Angiodynamics Inc (NQ: ANGO )

5.870 +0.170 (+2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 29.52 30.14 29.32 30.06 145,096 +0.68(+2.31%)
Mar 30, 2006 29.08 29.56 28.95 29.38 71,258 +0.31(+1.07%)
Mar 29, 2006 29.19 29.98 28.75 29.07 144,755 +0.22(+0.76%)
Mar 28, 2006 28.40 29.85 28.40 28.85 128,766 -0.16(-0.55%)
Mar 27, 2006 28.69 29.11 28.41 29.01 113,606 +0.32(+1.12%)
Mar 24, 2006 28.98 29.00 28.17 28.69 149,406 -0.29(-1.00%)
Mar 23, 2006 28.66 29.25 28.37 28.98 278,300 +0.34(+1.19%)
Mar 22, 2006 28.40 28.97 27.23 28.64 985,000 +2.14(+8.08%)
Mar 21, 2006 26.16 26.87 25.80 26.50 385,169 +0.50(+1.92%)
Mar 20, 2006 25.10 26.00 24.85 26.00 120,473 +1.02(+4.08%)
Mar 17, 2006 24.93 25.19 24.45 24.98 123,053 +0.24(+0.97%)
Mar 16, 2006 25.35 25.45 24.60 24.74 210,003 -0.66(-2.60%)
Mar 15, 2006 25.82 25.82 24.75 25.40 360,715 -0.04(-0.16%)
Mar 14, 2006 23.16 25.90 23.01 25.44 1,150,710 +3.49(+15.90%)
Mar 13, 2006 23.24 24.00 21.68 21.95 111,548 -0.85(-3.73%)
Mar 10, 2006 23.58 24.01 22.79 22.80 78,167 -0.88(-3.72%)
Mar 09, 2006 24.12 24.23 23.38 23.68 62,201 -0.48(-1.99%)
Mar 08, 2006 24.00 24.21 23.78 24.16 19,359 -0.01(-0.04%)
Mar 07, 2006 23.85 24.26 23.85 24.17 22,770 +0.26(+1.09%)
Mar 06, 2006 24.62 24.74 23.65 23.91 36,477 -0.63(-2.57%)
Mar 03, 2006 23.43 24.65 23.43 24.54 56,234 +0.50(+2.08%)
Mar 02, 2006 24.52 24.52 23.17 24.04 219,545 -0.60(-2.44%)
Mar 01, 2006 25.24 25.75 24.47 24.64 231,674 -0.47(-1.87%)
Feb 28, 2006 25.24 25.73 25.00 25.11 126,959 -0.13(-0.52%)
Feb 27, 2006 25.44 25.62 25.01 25.24 51,598 -0.07(-0.28%)
Feb 24, 2006 25.11 25.75 24.96 25.31 40,833 +0.07(+0.28%)
Feb 23, 2006 25.38 25.48 25.01 25.24 35,113 -0.15(-0.59%)
Feb 22, 2006 25.78 26.13 24.91 25.39 38,502 -0.48(-1.86%)
Feb 21, 2006 27.24 27.26 25.66 25.87 48,185 -1.23(-4.54%)
Feb 17, 2006 27.00 27.28 26.60 27.10 32,775 +0.20(+0.74%)
Feb 16, 2006 26.74 27.12 26.18 26.90 65,000 +0.37(+1.39%)
Feb 15, 2006 24.88 26.81 24.68 26.53 104,580 +1.77(+7.15%)
Feb 14, 2006 24.75 25.21 24.50 24.76 54,848 +0.07(+0.28%)
Feb 13, 2006 25.52 25.75 24.42 24.69 127,765 -0.91(-3.55%)
Feb 10, 2006 26.66 26.76 25.34 25.60 68,854 -1.18(-4.41%)
Feb 09, 2006 26.38 27.16 26.38 26.78 73,891 +0.40(+1.52%)
Feb 08, 2006 25.30 26.48 25.11 26.38 89,424 +0.98(+3.86%)
Feb 07, 2006 26.22 26.55 25.25 25.40 129,755 -0.97(-3.69%)
Feb 06, 2006 26.13 26.84 26.13 26.37 77,295 +0.37(+1.43%)
Feb 03, 2006 25.28 26.45 25.05 26.00 113,187 +0.49(+1.92%)
Feb 02, 2006 26.90 26.90 25.08 25.51 318,573 -1.29(-4.80%)
Feb 01, 2006 27.92 27.92 26.34 26.80 283,535 -1.31(-4.68%)
Jan 31, 2006 27.90 28.47 27.17 28.11 91,690 +0.06(+0.21%)
Jan 30, 2006 28.19 28.31 27.40 28.05 56,530 +0.02(+0.07%)
Jan 27, 2006 29.26 29.85 27.89 28.03 109,765 -1.51(-5.11%)
Jan 26, 2006 29.03 29.97 28.93 29.54 120,029 +0.76(+2.64%)
Jan 25, 2006 29.00 29.05 27.99 28.78 123,758 +0.45(+1.59%)
Jan 24, 2006 27.39 28.44 27.39 28.33 97,756 +1.31(+4.85%)
Jan 23, 2006 26.90 28.00 26.69 27.02 157,168 -0.12(-0.44%)
Jan 20, 2006 28.32 28.32 26.80 27.14 117,516 -1.01(-3.59%)
Jan 19, 2006 28.80 28.80 28.00 28.15 78,119 -0.28(-0.98%)
Jan 18, 2006 28.27 28.90 27.69 28.43 78,026 -0.02(-0.07%)
Jan 17, 2006 28.27 28.45 28.00 28.45 72,669 +0.75(+2.71%)
Jan 13, 2006 29.00 29.45 27.62 27.70 123,018 -1.47(-5.04%)
Jan 12, 2006 29.33 29.86 28.87 29.17 144,400 -0.13(-0.44%)
Jan 11, 2006 29.07 29.83 28.20 29.30 283,359 +0.52(+1.81%)
Jan 10, 2006 26.41 29.40 26.22 28.78 420,100 +2.39(+9.06%)
Jan 09, 2006 26.81 26.98 25.97 26.39 243,839 +0.11(+0.42%)
Jan 06, 2006 25.49 27.00 25.42 26.28 509,662 +2.09(+8.64%)
Jan 05, 2006 23.76 24.77 23.55 24.19 81,049 +0.45(+1.90%)
Jan 04, 2006 24.45 25.09 23.24 23.74 172,114 -0.73(-2.98%)
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.