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 30, 2007 16.94 17.15 16.55 16.89 1,095,571 +0.04(+0.24%)
Mar 29, 2007 17.72 17.74 16.30 16.85 3,850,630 -1.07(-5.97%)
Mar 28, 2007 20.42 20.54 17.25 17.92 5,340,975 -4.68(-20.71%)
Mar 27, 2007 21.76 22.87 21.68 22.60 351,880 +0.84(+3.86%)
Mar 26, 2007 21.90 22.22 21.66 21.76 237,188 -0.25(-1.14%)
Mar 23, 2007 21.88 22.20 21.75 22.01 355,695 +0.02(+0.09%)
Mar 22, 2007 21.50 22.24 21.50 21.99 230,992 +0.45(+2.09%)
Mar 21, 2007 20.92 21.59 20.69 21.54 183,682 +0.75(+3.61%)
Mar 20, 2007 21.61 21.61 20.69 20.79 326,160 -0.96(-4.41%)
Mar 19, 2007 21.25 22.22 21.25 21.75 124,364 +0.46(+2.16%)
Mar 16, 2007 21.57 21.68 21.11 21.29 312,939 -0.29(-1.34%)
Mar 15, 2007 22.22 22.38 21.52 21.58 188,650 -0.76(-3.40%)
Mar 14, 2007 22.38 22.52 21.79 22.34 263,728 -0.15(-0.67%)
Mar 13, 2007 23.59 23.43 22.31 22.49 230,952 -1.10(-4.66%)
Mar 12, 2007 23.69 23.87 23.43 23.59 119,511 +0.10(+0.43%)
Mar 09, 2007 23.79 23.79 23.34 23.49 185,899 -0.20(-0.84%)
Mar 08, 2007 23.42 23.92 23.16 23.69 193,132 +0.49(+2.11%)
Mar 07, 2007 22.86 23.30 22.82 23.20 264,285 +0.24(+1.05%)
Mar 06, 2007 22.56 23.15 22.43 22.96 283,509 +0.56(+2.50%)
Mar 05, 2007 23.05 23.05 22.27 22.40 157,923 -0.90(-3.86%)
Mar 02, 2007 23.89 23.95 22.63 23.30 272,335 -0.71(-2.96%)
Mar 01, 2007 23.66 24.22 23.49 24.01 161,445 +0.01(+0.04%)
Feb 28, 2007 23.55 24.10 23.26 24.00 282,608 +0.44(+1.87%)
Feb 27, 2007 23.50 23.80 23.25 23.56 408,675 -0.13(-0.55%)
Feb 26, 2007 23.86 23.92 23.32 23.69 208,385 -0.26(-1.09%)
Feb 23, 2007 24.14 24.21 23.75 23.95 107,277 -0.28(-1.16%)
Feb 22, 2007 24.50 24.57 24.13 24.23 131,592 -0.28(-1.14%)
Feb 21, 2007 24.80 24.98 24.46 24.51 121,439 -0.43(-1.72%)
Feb 20, 2007 25.00 25.10 24.73 24.94 134,237 -0.08(-0.32%)
Feb 16, 2007 24.86 25.26 24.85 25.02 175,868 +0.16(+0.64%)
Feb 15, 2007 25.00 25.00 24.50 24.86 267,539 -0.09(-0.36%)
Feb 14, 2007 25.17 25.17 24.60 24.95 213,119 -0.29(-1.15%)
Feb 13, 2007 25.75 25.75 25.12 25.24 404,012 -0.51(-1.98%)
Feb 12, 2007 25.92 26.06 25.50 25.75 227,811 -0.16(-0.62%)
Feb 09, 2007 26.00 26.24 25.76 25.91 163,296 -0.11(-0.42%)
Feb 08, 2007 25.86 26.08 25.85 26.02 160,436 +0.02(+0.08%)
Feb 07, 2007 26.06 26.25 25.61 26.00 208,081 -0.08(-0.31%)
Feb 06, 2007 26.14 26.18 25.72 26.08 146,099 +0.05(+0.19%)
Feb 05, 2007 26.44 26.44 25.93 26.03 144,067 -0.50(-1.88%)
Feb 02, 2007 26.74 26.84 26.32 26.53 243,791 -0.17(-0.64%)
Feb 01, 2007 26.49 26.93 26.44 26.70 311,175 +0.41(+1.56%)
Jan 31, 2007 26.14 26.43 26.01 26.29 369,611 +0.17(+0.65%)
Jan 30, 2007 25.82 27.08 25.80 26.12 1,050,868 +0.39(+1.52%)
Jan 29, 2007 25.19 25.80 25.15 25.73 278,445 +0.56(+2.22%)
Jan 26, 2007 25.49 25.49 24.83 25.17 432,717 -0.28(-1.10%)
Jan 25, 2007 24.39 25.48 24.10 25.45 1,136,569 +0.75(+3.04%)
Jan 24, 2007 24.60 25.00 24.38 24.70 871,558 +0.10(+0.41%)
Jan 23, 2007 23.91 25.16 23.91 24.60 940,558 +0.64(+2.67%)
Jan 22, 2007 23.62 24.20 23.60 23.96 540,355 +0.34(+1.44%)
Jan 19, 2007 23.73 23.88 23.49 23.62 364,964 -0.11(-0.46%)
Jan 18, 2007 24.11 24.11 23.72 23.73 317,128 -0.27(-1.12%)
Jan 17, 2007 24.57 24.57 23.98 24.00 411,638 -0.57(-2.32%)
Jan 16, 2007 24.84 25.42 24.50 24.57 362,308 -0.07(-0.28%)
Jan 12, 2007 24.93 25.40 24.52 24.64 287,776 -0.20(-0.81%)
Jan 11, 2007 24.34 24.90 24.34 24.84 266,683 +0.47(+1.93%)
Jan 10, 2007 24.13 24.60 23.70 24.37 352,297 +0.19(+0.79%)
Jan 09, 2007 25.15 25.38 24.08 24.18 430,111 -0.87(-3.47%)
Jan 08, 2007 26.03 26.14 24.82 25.05 295,900 -0.93(-3.58%)
Jan 05, 2007 25.39 26.37 24.99 25.98 558,524 +0.59(+2.32%)
Jan 04, 2007 23.42 25.47 23.14 25.39 1,490,770 +3.42(+15.57%)
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.