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 (%)
Jun 28, 2019 19.53 19.83 19.50 19.69 324,400 +0.21(+1.08%)
Jun 27, 2019 19.31 19.50 19.31 19.48 153,698 +0.23(+1.19%)
Jun 26, 2019 19.72 19.75 19.22 19.25 170,213 -0.52(-2.63%)
Jun 25, 2019 19.40 19.82 19.25 19.77 165,011 +0.41(+2.12%)
Jun 24, 2019 19.41 19.69 19.24 19.36 144,327 -0.04(-0.21%)
Jun 21, 2019 19.35 19.71 19.35 19.40 470,900 -0.03(-0.15%)
Jun 20, 2019 19.82 19.90 19.32 19.43 147,899 -0.18(-0.92%)
Jun 19, 2019 19.55 19.69 19.40 19.61 99,776 +0.03(+0.15%)
Jun 18, 2019 19.49 19.82 19.48 19.58 123,856 +0.19(+0.98%)
Jun 17, 2019 19.54 19.76 19.36 19.39 165,631 -0.11(-0.56%)
Jun 14, 2019 19.55 19.65 19.41 19.50 83,800 -0.08(-0.41%)
Jun 13, 2019 19.51 19.66 19.22 19.58 148,423 +0.15(+0.77%)
Jun 12, 2019 19.50 19.66 19.36 19.43 72,107 -0.03(-0.15%)
Jun 11, 2019 19.63 19.75 19.18 19.46 179,326 -0.06(-0.31%)
Jun 10, 2019 19.31 19.58 19.26 19.52 93,866 +0.28(+1.46%)
Jun 07, 2019 19.13 19.42 19.13 19.24 83,300 +0.17(+0.89%)
Jun 06, 2019 19.11 19.16 18.84 19.07 108,303 -0.02(-0.10%)
Jun 05, 2019 19.20 19.31 19.00 19.09 257,335 -0.06(-0.31%)
Jun 04, 2019 19.05 19.25 18.84 19.15 153,576 +0.37(+1.97%)
Jun 03, 2019 18.79 19.01 18.46 18.78 241,743 -0.01(-0.05%)
May 31, 2019 19.13 19.13 18.66 18.79 252,600 -0.56(-2.89%)
May 30, 2019 19.28 19.61 19.22 19.35 114,592 +0.19(+0.99%)
May 29, 2019 19.23 19.53 19.04 19.16 242,588 -0.17(-0.88%)
May 28, 2019 19.28 19.55 19.24 19.33 200,263 +0.06(+0.31%)
May 24, 2019 19.17 19.43 19.17 19.27 137,500 +0.12(+0.63%)
May 23, 2019 19.18 19.25 18.94 19.15 211,462 -0.11(-0.57%)
May 22, 2019 19.01 19.36 18.80 19.26 138,126 +0.18(+0.94%)
May 21, 2019 19.40 19.50 19.05 19.08 144,628 -0.24(-1.24%)
May 20, 2019 19.46 19.55 19.21 19.32 201,968 -0.25(-1.28%)
May 17, 2019 19.42 20.03 19.42 19.57 217,500 -0.01(-0.05%)
May 16, 2019 19.59 19.96 19.50 19.58 308,049 +0.04(+0.20%)
May 15, 2019 19.38 19.68 19.32 19.54 123,779 +0.02(+0.10%)
May 14, 2019 19.23 19.76 19.23 19.52 182,465 +0.20(+1.04%)
May 13, 2019 19.68 20.32 19.23 19.32 205,513 -0.67(-3.35%)
May 10, 2019 19.76 19.99 19.18 19.99 272,400 +0.17(+0.86%)
May 09, 2019 20.00 20.16 19.59 19.82 329,083 -0.29(-1.44%)
May 08, 2019 20.30 20.53 20.04 20.11 179,675 -0.19(-0.94%)
May 07, 2019 20.76 21.03 20.15 20.30 171,533 -0.60(-2.87%)
May 06, 2019 20.46 20.97 20.30 20.90 173,980 +0.18(+0.87%)
May 03, 2019 20.55 20.98 20.53 20.72 122,600 +0.30(+1.47%)
May 02, 2019 20.27 20.64 20.27 20.42 172,035 +0.12(+0.59%)
May 01, 2019 20.53 20.53 20.28 20.30 313,082 -0.24(-1.17%)
Apr 30, 2019 20.62 20.67 20.36 20.54 133,120 -0.06(-0.29%)
Apr 29, 2019 20.79 20.93 20.54 20.60 263,082 -0.20(-0.96%)
Apr 26, 2019 20.39 20.85 20.14 20.80 132,600 +0.44(+2.16%)
Apr 25, 2019 20.62 20.66 20.11 20.36 186,440 -0.28(-1.36%)
Apr 24, 2019 20.60 20.77 20.26 20.64 157,931 +0.14(+0.68%)
Apr 23, 2019 20.06 20.52 19.72 20.50 426,339 +0.44(+2.19%)
Apr 22, 2019 19.74 20.58 19.60 20.06 316,438 -0.17(-0.84%)
Apr 18, 2019 19.25 20.73 18.87 20.23 634,700 -1.08(-5.07%)
Apr 17, 2019 22.37 22.37 20.87 21.31 461,767 -0.96(-4.31%)
Apr 16, 2019 22.66 22.79 22.20 22.27 235,262 -0.42(-1.85%)
Apr 15, 2019 22.73 22.84 22.45 22.69 152,850 +0.01(+0.04%)
Apr 12, 2019 22.74 22.93 22.53 22.68 140,900 -0.02(-0.09%)
Apr 11, 2019 22.97 23.09 22.59 22.70 176,039 -0.21(-0.92%)
Apr 10, 2019 22.69 23.07 22.58 22.91 181,265 +0.29(+1.28%)
Apr 09, 2019 22.71 22.83 22.54 22.62 242,427 -0.17(-0.75%)
Apr 08, 2019 22.89 23.21 22.66 22.79 246,268 -0.16(-0.70%)
Apr 05, 2019 22.87 23.61 22.84 22.95 252,500 +0.00(+0.00%)
Apr 04, 2019 23.10 23.24 22.50 22.95 383,215 -0.14(-0.61%)
Apr 03, 2019 24.73 24.73 22.33 23.09 822,619 -1.60(-6.48%)
Apr 02, 2019 23.26 25.07 23.25 24.69 1,176,672 -0.32(-1.28%)
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.