Skip to main content

Angiodynamics Inc (NQ: ANGO )

5.885 +0.185 (+3.25%)
Streaming Delayed Price Updated: 2:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 12.37 12.37 12.20 12.25 138,348 -0.02(-0.16%)
Mar 29, 2012 12.30 12.36 12.24 12.27 46,871 -0.06(-0.49%)
Mar 28, 2012 12.48 12.49 12.30 12.33 55,362 -0.14(-1.12%)
Mar 27, 2012 12.62 12.71 12.45 12.47 63,823 -0.11(-0.87%)
Mar 26, 2012 12.62 12.79 12.53 12.58 111,712 +0.11(+0.88%)
Mar 23, 2012 12.50 12.50 12.31 12.47 89,959 -0.04(-0.32%)
Mar 22, 2012 12.47 12.62 12.44 12.51 62,951 -0.04(-0.32%)
Mar 21, 2012 12.63 12.63 12.50 12.55 47,036 -0.04(-0.32%)
Mar 20, 2012 12.77 12.77 12.51 12.59 61,041 -0.27(-2.10%)
Mar 19, 2012 12.59 12.93 12.55 12.86 76,650 +0.28(+2.23%)
Mar 16, 2012 12.54 12.67 12.29 12.58 134,865 +0.08(+0.64%)
Mar 15, 2012 12.35 12.50 12.30 12.50 51,933 +0.15(+1.21%)
Mar 14, 2012 12.55 12.57 12.27 12.35 94,134 -0.24(-1.91%)
Mar 13, 2012 12.39 12.63 12.26 12.59 98,782 +0.28(+2.27%)
Mar 12, 2012 12.48 12.49 12.21 12.31 147,426 -0.13(-1.05%)
Mar 09, 2012 12.39 12.66 12.24 12.44 102,783 +0.05(+0.40%)
Mar 08, 2012 12.37 12.45 12.19 12.39 94,353 +0.09(+0.73%)
Mar 07, 2012 12.28 12.39 12.22 12.30 114,763 +0.08(+0.65%)
Mar 06, 2012 12.32 12.43 12.20 12.22 205,104 -0.20(-1.61%)
Mar 05, 2012 12.42 12.50 12.20 12.42 221,541 -0.03(-0.24%)
Mar 02, 2012 12.78 12.81 12.43 12.45 185,718 -0.34(-2.66%)
Mar 01, 2012 13.09 13.21 12.78 12.79 127,666 -0.23(-1.77%)
Feb 29, 2012 13.19 13.32 13.00 13.02 147,081 -0.17(-1.29%)
Feb 28, 2012 13.17 13.32 13.12 13.19 76,139 +0.01(+0.08%)
Feb 27, 2012 13.21 13.31 13.02 13.18 104,723 -0.11(-0.83%)
Feb 24, 2012 13.30 13.43 13.27 13.29 83,302 +0.03(+0.23%)
Feb 23, 2012 13.25 13.38 13.20 13.26 105,162 +0.00(+0.00%)
Feb 22, 2012 13.33 13.43 13.24 13.26 62,594 -0.03(-0.23%)
Feb 21, 2012 13.49 13.49 13.22 13.29 135,733 -0.19(-1.41%)
Feb 17, 2012 13.54 13.54 13.34 13.48 145,772 +0.00(+0.00%)
Feb 16, 2012 13.32 13.67 13.30 13.48 275,782 +0.21(+1.58%)
Feb 15, 2012 13.23 13.34 13.06 13.27 221,190 +0.15(+1.14%)
Feb 14, 2012 13.25 13.35 13.01 13.12 166,949 +0.18(+1.39%)
Feb 13, 2012 12.79 13.03 12.79 12.94 117,658 +0.26(+2.05%)
Feb 10, 2012 12.68 12.73 12.48 12.68 221,630 -0.07(-0.55%)
Feb 09, 2012 13.12 13.21 12.70 12.75 188,896 -0.31(-2.37%)
Feb 08, 2012 13.37 13.56 12.97 13.06 220,732 -0.22(-1.66%)
Feb 07, 2012 13.20 13.32 13.14 13.28 225,349 +0.03(+0.23%)
Feb 06, 2012 13.20 13.34 13.10 13.25 206,329 +0.01(+0.08%)
Feb 03, 2012 13.00 13.47 12.94 13.24 293,556 +0.42(+3.28%)
Feb 02, 2012 13.23 13.34 12.79 12.82 501,388 -0.39(-2.95%)
Feb 01, 2012 12.98 13.33 12.75 13.21 557,444 +0.25(+1.93%)
Jan 31, 2012 14.80 14.80 12.84 12.96 810,468 -1.24(-8.73%)
Jan 30, 2012 14.00 14.25 13.91 14.20 50,605 -0.01(-0.07%)
Jan 27, 2012 14.03 14.32 13.99 14.21 87,704 +0.15(+1.07%)
Jan 26, 2012 14.01 14.09 13.87 14.06 63,956 +0.10(+0.72%)
Jan 25, 2012 13.49 14.11 13.43 13.96 118,394 +0.37(+2.72%)
Jan 24, 2012 13.24 13.67 12.05 13.59 959,881 +0.32(+2.41%)
Jan 23, 2012 13.21 13.35 13.20 13.27 88,795 +0.00(+0.00%)
Jan 20, 2012 13.25 13.38 13.22 13.27 125,138 -0.01(-0.08%)
Jan 19, 2012 13.39 13.40 13.28 13.28 76,578 -0.07(-0.52%)
Jan 18, 2012 13.28 13.41 13.28 13.35 76,070 +0.07(+0.53%)
Jan 17, 2012 13.34 13.40 13.25 13.28 131,300 +0.03(+0.23%)
Jan 13, 2012 13.40 13.51 13.22 13.25 126,380 -0.29(-2.14%)
Jan 12, 2012 13.62 13.64 13.45 13.54 69,991 -0.09(-0.66%)
Jan 11, 2012 13.61 13.70 13.57 13.63 71,679 -0.04(-0.29%)
Jan 10, 2012 13.76 13.80 13.56 13.67 82,237 +0.04(+0.29%)
Jan 09, 2012 13.77 13.91 13.57 13.63 90,398 -0.05(-0.37%)
Jan 06, 2012 14.59 14.59 13.40 13.68 339,490 -0.95(-6.49%)
Jan 05, 2012 14.40 14.80 14.28 14.63 219,927 +0.12(+0.83%)
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.