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 (%)
Aug 31, 2011 14.19 14.43 14.19 14.40 130,333 +0.23(+1.62%)
Aug 30, 2011 14.16 14.28 13.49 14.17 153,424 -0.09(-0.63%)
Aug 29, 2011 13.81 14.36 13.80 14.26 52,955 +0.56(+4.09%)
Aug 26, 2011 13.35 13.73 13.00 13.70 72,283 +0.25(+1.86%)
Aug 25, 2011 14.07 14.07 13.37 13.45 73,316 -0.54(-3.86%)
Aug 24, 2011 14.11 14.23 13.78 13.99 71,242 -0.18(-1.27%)
Aug 23, 2011 13.39 14.19 13.39 14.17 96,311 +0.78(+5.83%)
Aug 22, 2011 13.74 13.82 13.35 13.39 55,752 -0.05(-0.37%)
Aug 19, 2011 13.42 13.80 13.35 13.44 71,571 -0.21(-1.54%)
Aug 18, 2011 14.02 14.07 13.51 13.65 162,727 -0.40(-2.85%)
Aug 17, 2011 14.19 14.39 13.83 14.05 73,105 -0.06(-0.43%)
Aug 16, 2011 13.96 14.26 13.87 14.11 87,225 +0.00(+0.00%)
Aug 15, 2011 14.02 14.16 13.88 14.11 71,774 +0.19(+1.36%)
Aug 12, 2011 14.05 14.13 13.74 13.92 152,679 -0.10(-0.71%)
Aug 11, 2011 13.69 14.31 13.58 14.02 213,973 +0.35(+2.56%)
Aug 10, 2011 13.95 14.05 13.51 13.67 493,210 -0.63(-4.41%)
Aug 09, 2011 14.17 14.32 13.13 14.30 242,275 +0.65(+4.76%)
Aug 08, 2011 13.48 14.02 13.05 13.65 327,393 -0.19(-1.37%)
Aug 05, 2011 13.72 14.24 13.43 13.84 201,903 +0.24(+1.76%)
Aug 04, 2011 13.22 13.99 13.22 13.60 186,161 +0.07(+0.52%)
Aug 03, 2011 13.46 13.77 13.33 13.53 237,636 +0.09(+0.67%)
Aug 02, 2011 13.50 13.64 13.32 13.44 153,585 -0.12(-0.88%)
Aug 01, 2011 13.94 13.97 13.41 13.56 219,198 -0.27(-1.95%)
Jul 29, 2011 13.84 14.19 13.64 13.83 165,543 -0.19(-1.36%)
Jul 28, 2011 13.69 14.07 13.50 14.02 125,870 +0.38(+2.79%)
Jul 27, 2011 14.00 14.17 13.61 13.64 164,091 -0.40(-2.85%)
Jul 26, 2011 14.22 14.41 14.01 14.04 105,827 -0.20(-1.40%)
Jul 25, 2011 14.51 14.71 14.24 14.24 89,749 -0.47(-3.20%)
Jul 22, 2011 15.08 15.08 14.62 14.71 40,765 -0.32(-2.13%)
Jul 21, 2011 14.72 15.17 14.65 15.03 88,792 +0.40(+2.73%)
Jul 20, 2011 14.99 14.99 14.62 14.63 86,176 -0.29(-1.94%)
Jul 19, 2011 14.71 15.02 14.59 14.92 104,551 +0.35(+2.40%)
Jul 18, 2011 15.43 15.57 14.41 14.57 294,980 -0.87(-5.63%)
Jul 15, 2011 14.77 16.00 14.54 15.44 649,007 +1.43(+10.21%)
Jul 14, 2011 14.44 14.64 14.00 14.01 98,666 -0.43(-2.98%)
Jul 13, 2011 14.11 14.49 14.11 14.44 84,051 +0.38(+2.70%)
Jul 12, 2011 14.19 14.19 13.80 14.06 102,490 -0.23(-1.61%)
Jul 11, 2011 14.37 14.51 14.18 14.29 96,393 -0.23(-1.58%)
Jul 08, 2011 14.30 14.55 14.26 14.52 48,776 +0.04(+0.28%)
Jul 07, 2011 14.19 14.52 14.07 14.48 71,073 +0.35(+2.48%)
Jul 06, 2011 14.21 14.22 14.01 14.13 53,022 -0.07(-0.49%)
Jul 05, 2011 14.27 14.27 14.05 14.20 46,634 -0.07(-0.49%)
Jul 01, 2011 14.21 14.33 13.97 14.27 71,149 +0.04(+0.28%)
Jun 30, 2011 13.88 14.37 13.69 14.23 73,392 +0.35(+2.52%)
Jun 29, 2011 14.08 14.24 13.81 13.88 95,086 -0.16(-1.14%)
Jun 28, 2011 13.78 14.04 13.68 14.04 59,464 +0.27(+1.96%)
Jun 27, 2011 13.64 13.84 13.52 13.77 55,331 +0.23(+1.70%)
Jun 24, 2011 13.69 13.69 13.50 13.54 220,599 -0.14(-1.02%)
Jun 23, 2011 13.32 13.69 13.24 13.68 84,327 +0.12(+0.88%)
Jun 22, 2011 13.53 13.81 13.35 13.56 845,574 -0.05(-0.37%)
Jun 21, 2011 13.50 13.70 13.39 13.61 90,453 +0.23(+1.72%)
Jun 20, 2011 13.24 13.42 13.00 13.38 85,075 +0.32(+2.45%)
Jun 17, 2011 13.14 13.22 12.97 13.06 323,980 -0.03(-0.23%)
Jun 16, 2011 13.18 13.43 12.99 13.09 313,099 -0.02(-0.15%)
Jun 15, 2011 13.51 13.74 13.05 13.11 153,030 -0.56(-4.10%)
Jun 14, 2011 13.00 14.20 12.91 13.67 913,475 -0.90(-6.18%)
Jun 13, 2011 14.74 14.82 14.56 14.57 45,121 -0.14(-0.95%)
Jun 10, 2011 15.07 15.07 14.59 14.71 94,602 -0.46(-3.03%)
Jun 09, 2011 15.23 15.41 15.06 15.17 36,146 -0.03(-0.20%)
Jun 08, 2011 15.32 15.33 15.19 15.20 45,736 -0.19(-1.23%)
Jun 07, 2011 15.45 15.60 15.38 15.39 42,039 +0.08(+0.52%)
Jun 06, 2011 15.28 15.41 15.05 15.31 52,705 -0.11(-0.71%)
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.