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, 2017 16.74 17.03 16.60 17.03 135,692 +0.34(+2.04%)
Aug 30, 2017 16.48 16.75 16.35 16.69 236,778 +0.27(+1.64%)
Aug 29, 2017 16.51 16.58 16.29 16.42 137,682 -0.14(-0.85%)
Aug 28, 2017 16.47 16.62 16.39 16.56 202,970 +0.10(+0.61%)
Aug 25, 2017 16.70 16.87 16.45 16.46 96,607 -0.23(-1.38%)
Aug 24, 2017 16.53 16.74 16.53 16.69 101,424 +0.24(+1.46%)
Aug 23, 2017 16.79 16.86 16.43 16.45 116,825 -0.39(-2.32%)
Aug 22, 2017 17.02 17.10 16.82 16.84 116,185 -0.17(-1.00%)
Aug 21, 2017 17.15 17.18 16.91 17.01 128,575 -0.09(-0.53%)
Aug 18, 2017 16.90 17.17 16.89 17.10 459,833 +0.05(+0.29%)
Aug 17, 2017 16.81 17.10 16.81 17.05 241,813 +0.15(+0.89%)
Aug 16, 2017 16.75 17.11 16.70 16.90 219,839 +0.26(+1.56%)
Aug 15, 2017 16.66 16.83 16.58 16.64 133,886 -0.05(-0.30%)
Aug 14, 2017 16.50 16.72 16.44 16.69 143,598 +0.33(+2.02%)
Aug 11, 2017 16.33 16.93 16.18 16.36 157,969 +0.09(+0.55%)
Aug 10, 2017 16.38 16.49 16.16 16.27 152,603 -0.13(-0.79%)
Aug 09, 2017 16.30 16.43 16.24 16.40 104,319 -0.06(-0.36%)
Aug 08, 2017 16.56 16.78 16.43 16.46 91,725 -0.10(-0.60%)
Aug 07, 2017 16.91 16.92 16.49 16.56 198,433 -0.38(-2.24%)
Aug 04, 2017 16.26 16.95 16.26 16.94 266,066 +0.78(+4.83%)
Aug 03, 2017 16.02 16.43 15.92 16.16 151,806 +0.07(+0.44%)
Aug 02, 2017 16.27 16.27 15.99 16.09 106,471 -0.28(-1.71%)
Aug 01, 2017 16.30 16.39 16.21 16.37 114,550 +0.12(+0.74%)
Jul 31, 2017 16.47 16.49 16.23 16.25 221,411 -0.13(-0.79%)
Jul 28, 2017 16.26 16.42 16.25 16.38 138,964 +0.02(+0.12%)
Jul 27, 2017 16.55 16.65 16.20 16.36 151,428 -0.19(-1.15%)
Jul 26, 2017 16.97 17.07 16.53 16.55 255,392 -0.57(-3.33%)
Jul 25, 2017 16.74 17.13 16.74 17.12 286,830 +0.32(+1.90%)
Jul 24, 2017 16.00 16.91 16.00 16.80 462,268 +1.15(+7.35%)
Jul 21, 2017 15.89 15.93 15.58 15.65 325,430 -0.10(-0.63%)
Jul 20, 2017 15.28 15.81 15.19 15.75 265,161 +0.49(+3.21%)
Jul 19, 2017 15.03 15.53 14.97 15.26 343,223 +0.14(+0.93%)
Jul 18, 2017 15.71 16.24 14.96 15.12 463,325 -1.10(-6.78%)
Jul 17, 2017 15.98 16.36 15.98 16.22 198,624 +0.23(+1.44%)
Jul 14, 2017 16.07 16.11 15.90 15.99 135,580 -0.13(-0.81%)
Jul 13, 2017 16.01 16.29 15.87 16.12 173,947 +0.05(+0.31%)
Jul 12, 2017 16.13 16.59 16.05 16.07 191,671 +0.00(+0.00%)
Jul 11, 2017 15.89 16.10 15.64 16.07 162,978 +0.22(+1.39%)
Jul 10, 2017 16.03 16.09 15.81 15.85 82,068 -0.23(-1.43%)
Jul 07, 2017 15.86 16.13 15.77 16.08 109,829 +0.25(+1.58%)
Jul 06, 2017 16.08 16.08 15.79 15.83 135,960 -0.34(-2.10%)
Jul 05, 2017 16.20 16.20 15.88 16.17 125,996 +0.06(+0.37%)
Jul 03, 2017 16.33 16.52 16.02 16.11 97,589 -0.10(-0.62%)
Jun 30, 2017 16.39 16.41 16.19 16.21 118,473 -0.17(-1.04%)
Jun 29, 2017 16.48 16.48 16.11 16.38 154,909 -0.06(-0.36%)
Jun 28, 2017 16.38 16.46 16.22 16.44 141,786 +0.12(+0.74%)
Jun 27, 2017 16.27 16.39 16.07 16.32 187,027 +0.09(+0.55%)
Jun 26, 2017 16.52 16.68 16.20 16.23 188,063 -0.33(-1.99%)
Jun 23, 2017 16.59 16.23 16.56 1,253,872 +0.14(+0.85%)
Jun 22, 2017 16.25 16.46 16.11 16.42 153,439 +0.20(+1.23%)
Jun 21, 2017 16.20 16.31 16.09 16.22 127,549 +0.05(+0.31%)
Jun 20, 2017 16.31 16.41 15.97 16.17 189,802 -0.11(-0.68%)
Jun 19, 2017 16.00 16.37 15.94 16.28 187,884 +0.31(+1.94%)
Jun 16, 2017 15.63 15.98 15.62 15.97 308,029 +0.24(+1.53%)
Jun 15, 2017 15.64 15.76 15.56 15.73 112,788 +0.02(+0.13%)
Jun 14, 2017 15.85 15.86 15.61 15.71 125,818 -0.15(-0.95%)
Jun 13, 2017 15.45 15.88 15.44 15.86 181,691 +0.44(+2.85%)
Jun 12, 2017 15.44 15.55 15.18 15.42 142,513 -0.03(-0.19%)
Jun 09, 2017 15.42 15.57 15.22 15.45 173,942 +0.05(+0.32%)
Jun 08, 2017 15.22 15.44 15.13 15.40 113,639 +0.17(+1.12%)
Jun 07, 2017 15.17 15.52 15.17 15.23 119,419 +0.08(+0.53%)
Jun 06, 2017 15.18 15.25 14.99 15.15 142,992 -0.11(-0.72%)
Jun 05, 2017 15.43 15.47 15.19 15.26 88,469 -0.20(-1.29%)
Jun 02, 2017 15.30 15.62 15.30 15.46 127,679 +0.12(+0.78%)
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.