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 (%)
Jul 31, 2014 14.50 14.66 14.41 14.60 149,046 -0.09(-0.61%)
Jul 30, 2014 14.65 14.84 14.55 14.69 75,430 +0.14(+0.96%)
Jul 29, 2014 14.37 14.59 14.33 14.55 68,540 +0.24(+1.68%)
Jul 28, 2014 14.03 14.35 14.01 14.31 276,286 +0.24(+1.71%)
Jul 25, 2014 14.15 14.45 14.03 14.07 167,053 -0.08(-0.57%)
Jul 24, 2014 15.89 16.01 14.01 14.15 423,507 -1.13(-7.40%)
Jul 23, 2014 15.00 15.52 14.93 15.28 175,568 +0.38(+2.55%)
Jul 22, 2014 14.96 15.26 14.88 14.90 60,004 +0.01(+0.07%)
Jul 21, 2014 14.50 15.00 14.45 14.89 143,701 +0.36(+2.48%)
Jul 18, 2014 14.12 14.53 14.11 14.53 135,130 +0.35(+2.47%)
Jul 17, 2014 14.54 14.65 14.09 14.18 82,650 -0.48(-3.27%)
Jul 16, 2014 14.96 14.96 14.56 14.66 82,167 -0.19(-1.28%)
Jul 15, 2014 15.00 15.18 14.64 14.85 118,025 -0.10(-0.67%)
Jul 14, 2014 14.90 15.07 14.71 14.95 85,394 +0.20(+1.36%)
Jul 11, 2014 14.68 14.89 14.56 14.75 64,187 +0.13(+0.89%)
Jul 10, 2014 14.29 14.71 14.12 14.62 102,309 +0.06(+0.41%)
Jul 09, 2014 14.94 15.05 14.51 14.56 154,532 -0.40(-2.67%)
Jul 08, 2014 15.93 16.04 14.89 14.96 212,941 -0.94(-5.91%)
Jul 07, 2014 16.41 16.46 15.89 15.90 93,384 -0.44(-2.69%)
Jul 03, 2014 16.36 16.34 16.34 16.34 40,700 +0.03(+0.18%)
Jul 02, 2014 16.56 16.59 16.12 16.31 101,715 -0.29(-1.75%)
Jul 01, 2014 16.42 16.81 16.20 16.60 92,241 +0.27(+1.65%)
Jun 30, 2014 16.08 16.44 16.00 16.33 72,842 +0.16(+0.99%)
Jun 27, 2014 16.00 16.25 15.91 16.17 217,260 +0.15(+0.94%)
Jun 26, 2014 16.12 16.12 15.90 16.02 74,597 -0.09(-0.56%)
Jun 25, 2014 15.81 16.18 15.62 16.11 57,464 +0.20(+1.26%)
Jun 24, 2014 16.01 16.23 15.91 15.91 59,096 -0.18(-1.12%)
Jun 23, 2014 16.16 16.17 15.94 16.09 93,362 -0.08(-0.49%)
Jun 20, 2014 16.00 16.25 15.99 16.17 171,157 +0.17(+1.06%)
Jun 19, 2014 16.00 16.20 15.85 16.00 272,536 +0.69(+4.51%)
Jun 18, 2014 14.33 15.41 14.33 15.31 148,151 +0.96(+6.69%)
Jun 17, 2014 14.00 14.48 13.89 14.35 104,839 +0.31(+2.21%)
Jun 16, 2014 14.00 14.08 13.95 14.04 67,740 +0.03(+0.21%)
Jun 13, 2014 14.10 14.18 13.95 14.01 38,282 -0.05(-0.36%)
Jun 12, 2014 14.06 14.17 13.93 14.06 69,506 -0.04(-0.28%)
Jun 11, 2014 14.24 14.30 14.05 14.10 56,061 -0.18(-1.26%)
Jun 10, 2014 14.31 14.40 14.13 14.28 66,238 -0.04(-0.28%)
Jun 06, 2014 14.56 14.56 14.27 14.32 73,087 -0.15(-1.04%)
Jun 05, 2014 14.08 14.52 14.00 14.47 84,157 +0.38(+2.70%)
Jun 04, 2014 14.00 14.21 14.00 14.09 66,400 +0.07(+0.50%)
Jun 03, 2014 13.93 14.26 13.93 14.02 116,442 +0.01(+0.07%)
Jun 02, 2014 14.33 14.33 13.84 14.01 75,430 -0.32(-2.23%)
May 30, 2014 14.31 14.56 14.20 14.33 115,670 +0.05(+0.35%)
May 29, 2014 14.32 14.33 14.08 14.28 74,932 +0.07(+0.49%)
May 28, 2014 14.36 14.36 14.13 14.21 96,943 -0.13(-0.91%)
May 27, 2014 14.28 14.41 14.07 14.34 91,164 +0.20(+1.41%)
May 23, 2014 14.16 14.14 14.14 14.14 120,500 +0.07(+0.50%)
May 22, 2014 14.12 14.13 13.98 14.07 61,401 -0.05(-0.35%)
May 21, 2014 14.15 14.31 14.03 14.12 84,011 +0.00(+0.00%)
May 20, 2014 14.30 14.34 14.01 14.12 120,214 -0.19(-1.33%)
May 19, 2014 13.92 14.39 13.92 14.31 129,444 +0.29(+2.07%)
May 16, 2014 13.85 14.08 13.79 14.02 134,693 +0.12(+0.86%)
May 15, 2014 13.66 13.92 13.66 13.90 115,425 +0.15(+1.09%)
May 14, 2014 13.75 14.04 13.65 13.75 134,233 -0.03(-0.22%)
May 13, 2014 13.83 13.90 13.58 13.78 143,405 -0.06(-0.43%)
May 12, 2014 13.55 14.05 13.49 13.84 107,196 +0.31(+2.29%)
May 09, 2014 13.31 13.58 13.22 13.53 90,864 +0.14(+1.05%)
May 08, 2014 13.26 13.68 13.26 13.39 148,405 +0.08(+0.60%)
May 07, 2014 13.60 13.71 13.27 13.31 112,895 -0.30(-2.20%)
May 06, 2014 13.62 13.80 13.52 13.61 81,563 -0.09(-0.66%)
May 05, 2014 13.41 13.73 13.40 13.70 99,713 +0.16(+1.18%)
May 02, 2014 13.20 13.59 13.06 13.54 131,981 +0.36(+2.73%)
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.