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 (%)
Oct 31, 2012 10.80 10.83 10.68 10.73 68,085 -0.07(-0.65%)
Oct 26, 2012 10.68 10.80 10.80 10.80 102,600 +0.14(+1.31%)
Oct 25, 2012 10.60 10.68 10.52 10.66 60,004 +0.16(+1.52%)
Oct 24, 2012 10.37 10.50 10.28 10.50 88,540 +0.13(+1.25%)
Oct 23, 2012 10.27 10.45 10.23 10.37 94,783 +0.04(+0.39%)
Oct 19, 2012 10.43 10.47 10.29 10.33 81,990 -0.19(-1.81%)
Oct 18, 2012 10.70 10.76 10.50 10.52 95,056 -0.22(-2.05%)
Oct 17, 2012 10.85 10.90 10.64 10.74 47,777 -0.09(-0.83%)
Oct 16, 2012 10.90 10.97 10.70 10.83 107,042 -0.03(-0.28%)
Oct 15, 2012 10.84 10.90 10.70 10.86 146,989 +0.02(+0.18%)
Oct 12, 2012 11.14 11.16 10.83 10.84 108,759 -0.32(-2.87%)
Oct 11, 2012 11.37 11.37 11.11 11.16 151,407 -0.14(-1.24%)
Oct 10, 2012 11.25 11.42 11.23 11.30 179,420 -0.11(-0.96%)
Oct 09, 2012 12.00 12.00 10.81 11.41 471,982 -1.41(-11.00%)
Oct 08, 2012 12.50 12.85 12.35 12.82 177,806 +0.31(+2.48%)
Oct 05, 2012 12.57 12.91 12.48 12.51 80,329 +0.02(+0.16%)
Oct 04, 2012 12.39 12.59 12.33 12.49 81,042 +0.10(+0.81%)
Oct 03, 2012 12.43 12.50 12.26 12.39 53,432 +0.00(+0.00%)
Oct 02, 2012 12.50 12.61 12.34 12.39 44,469 -0.03(-0.24%)
Oct 01, 2012 12.29 12.48 12.25 12.42 63,564 +0.22(+1.80%)
Sep 28, 2012 12.42 12.50 12.20 12.20 105,198 -0.29(-2.32%)
Sep 27, 2012 12.53 12.64 12.32 12.49 61,605 +0.00(+0.00%)
Sep 26, 2012 12.68 12.75 12.42 12.49 80,336 -0.17(-1.34%)
Sep 25, 2012 12.68 12.78 12.49 12.66 128,773 +0.07(+0.56%)
Sep 24, 2012 12.33 12.59 12.23 12.59 79,357 +0.26(+2.11%)
Sep 21, 2012 12.52 12.52 12.30 12.33 230,327 -0.06(-0.48%)
Sep 20, 2012 12.23 12.40 12.23 12.39 56,244 +0.13(+1.06%)
Sep 19, 2012 12.34 12.35 12.24 12.26 55,146 -0.03(-0.24%)
Sep 18, 2012 12.20 12.31 12.20 12.29 50,997 +0.10(+0.82%)
Sep 17, 2012 12.32 12.36 12.13 12.19 90,748 -0.11(-0.89%)
Sep 14, 2012 12.31 12.42 11.99 12.30 138,087 +0.06(+0.49%)
Sep 13, 2012 12.02 12.36 11.95 12.24 111,119 +0.24(+2.00%)
Sep 12, 2012 11.92 12.00 11.85 12.00 50,569 +0.10(+0.84%)
Sep 11, 2012 11.96 12.06 11.81 11.90 84,754 -0.04(-0.34%)
Sep 10, 2012 12.08 12.10 11.73 11.94 119,063 -0.18(-1.49%)
Sep 07, 2012 12.23 12.23 11.97 12.12 144,833 -0.05(-0.41%)
Sep 06, 2012 11.71 12.26 11.71 12.17 264,695 +0.46(+3.93%)
Sep 05, 2012 11.68 11.77 11.52 11.71 211,941 +0.10(+0.86%)
Sep 04, 2012 11.47 11.67 11.33 11.61 117,602 +0.17(+1.49%)
Aug 31, 2012 11.41 11.59 11.25 11.44 147,596 +0.13(+1.15%)
Aug 30, 2012 11.32 11.38 11.29 11.31 101,751 -0.08(-0.70%)
Aug 29, 2012 11.17 11.44 11.07 11.39 137,541 +0.27(+2.43%)
Aug 27, 2012 11.02 11.16 10.96 11.12 100,647 +0.12(+1.09%)
Aug 24, 2012 10.76 11.06 10.76 11.00 115,192 +0.19(+1.76%)
Aug 23, 2012 10.59 10.86 10.50 10.81 137,669 +0.19(+1.79%)
Aug 22, 2012 10.73 10.75 10.54 10.62 72,839 -0.15(-1.39%)
Aug 21, 2012 10.75 10.96 10.74 10.77 94,068 +0.03(+0.28%)
Aug 20, 2012 10.60 10.75 10.55 10.74 44,696 +0.11(+1.03%)
Aug 17, 2012 10.41 10.73 10.34 10.63 111,902 +0.19(+1.82%)
Aug 16, 2012 10.52 10.55 10.40 10.44 210,607 -0.12(-1.14%)
Aug 15, 2012 10.60 10.70 10.43 10.56 231,414 -0.09(-0.85%)
Aug 14, 2012 10.68 10.73 10.59 10.65 100,097 -0.01(-0.09%)
Aug 13, 2012 10.65 10.71 10.56 10.66 78,271 -0.04(-0.37%)
Aug 10, 2012 10.71 10.74 10.62 10.70 76,576 -0.02(-0.19%)
Aug 09, 2012 10.63 10.77 10.61 10.72 58,827 +0.06(+0.56%)
Aug 08, 2012 10.61 10.67 10.58 10.66 50,239 -0.02(-0.19%)
Aug 07, 2012 10.69 10.78 10.62 10.68 92,227 +0.02(+0.19%)
Aug 06, 2012 10.53 10.80 10.53 10.66 74,023 -0.04(-0.37%)
Aug 03, 2012 10.56 10.85 10.46 10.70 99,576 +0.22(+2.10%)
Aug 02, 2012 10.61 10.66 10.41 10.48 130,221 -0.20(-1.87%)
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.