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 30, 2020 10.63 10.75 10.17 10.34 230,300 -0.32(-3.00%)
Oct 29, 2020 10.57 10.91 10.36 10.66 132,493 +0.06(+0.57%)
Oct 28, 2020 10.70 10.79 10.35 10.60 212,016 -0.31(-2.84%)
Oct 27, 2020 11.00 11.31 10.68 10.91 142,508 -0.09(-0.82%)
Oct 26, 2020 10.89 11.06 10.67 11.00 175,991 -0.07(-0.63%)
Oct 23, 2020 11.00 11.16 10.72 11.07 154,700 +0.16(+1.47%)
Oct 22, 2020 10.81 10.96 10.56 10.91 287,510 +0.08(+0.74%)
Oct 21, 2020 11.05 11.15 10.68 10.83 202,579 -0.22(-1.99%)
Oct 20, 2020 11.24 11.30 10.94 11.05 421,827 -0.20(-1.78%)
Oct 19, 2020 11.55 11.66 11.17 11.25 218,070 -0.24(-2.13%)
Oct 16, 2020 11.60 11.82 11.48 11.49 206,400 -0.17(-1.46%)
Oct 15, 2020 11.27 11.81 11.21 11.66 181,910 +0.32(+2.87%)
Oct 14, 2020 11.25 11.48 11.04 11.34 356,024 +0.09(+0.80%)
Oct 13, 2020 11.19 11.42 10.81 11.25 257,892 -0.11(-0.97%)
Oct 12, 2020 11.67 11.67 11.26 11.36 323,295 -0.26(-2.24%)
Oct 09, 2020 11.80 11.99 11.43 11.62 225,300 -0.21(-1.78%)
Oct 08, 2020 11.63 11.97 11.31 11.83 261,168 +0.19(+1.59%)
Oct 07, 2020 11.66 11.80 11.35 11.64 301,167 -0.01(-0.04%)
Oct 06, 2020 11.92 12.08 11.59 11.65 257,781 -0.21(-1.73%)
Oct 05, 2020 11.58 11.95 11.24 11.86 261,120 +0.36(+3.13%)
Oct 02, 2020 11.32 11.65 11.09 11.49 468,600 +0.02(+0.22%)
Oct 01, 2020 12.04 12.14 11.40 11.47 438,537 -0.59(-4.89%)
Sep 30, 2020 12.50 12.74 11.78 12.06 778,951 -0.68(-5.34%)
Sep 29, 2020 11.06 12.86 10.79 12.74 2,016,039 +2.07(+19.40%)
Sep 28, 2020 10.19 10.92 10.11 10.67 546,890 +0.62(+6.17%)
Sep 25, 2020 9.730 10.15 9.510 10.05 180,000 +0.23(+2.34%)
Sep 24, 2020 10.10 10.10 9.670 9.820 191,858 -0.33(-3.25%)
Sep 23, 2020 10.16 10.46 9.940 10.15 309,594 +0.03(+0.30%)
Sep 22, 2020 9.950 10.24 9.610 10.12 298,780 +0.20(+2.02%)
Sep 21, 2020 9.760 9.950 9.470 9.920 245,526 -0.05(-0.50%)
Sep 18, 2020 9.450 9.970 9.365 9.970 528,600 +0.63(+6.75%)
Sep 17, 2020 9.270 9.490 9.200 9.340 193,159 +0.01(+0.11%)
Sep 16, 2020 9.190 9.470 9.100 9.330 261,219 +0.19(+2.08%)
Sep 15, 2020 9.260 9.270 9.030 9.140 161,975 -0.08(-0.87%)
Sep 14, 2020 9.170 9.270 9.080 9.220 158,626 +0.12(+1.32%)
Sep 11, 2020 9.160 9.160 9.000 9.100 137,200 +0.00(+0.00%)
Sep 10, 2020 9.220 9.320 9.030 9.100 195,049 -0.05(-0.55%)
Sep 09, 2020 9.320 9.320 9.100 9.150 259,156 -0.08(-0.87%)
Sep 08, 2020 9.040 9.300 8.950 9.230 166,094 +0.09(+0.98%)
Sep 04, 2020 9.420 9.420 9.030 9.140 192,200 -0.11(-1.19%)
Sep 03, 2020 9.440 9.460 9.180 9.250 164,508 -0.19(-2.01%)
Sep 02, 2020 9.310 9.515 9.230 9.440 148,589 +0.09(+1.02%)
Sep 01, 2020 9.370 9.490 9.101 9.345 149,675 -0.02(-0.21%)
Aug 31, 2020 9.300 9.430 9.190 9.365 203,780 +0.04(+0.48%)
Aug 28, 2020 9.330 9.340 9.070 9.320 144,300 +0.05(+0.54%)
Aug 27, 2020 9.100 9.310 9.040 9.270 131,271 +0.21(+2.32%)
Aug 26, 2020 9.180 9.190 8.950 9.060 138,130 -0.16(-1.79%)
Aug 25, 2020 9.120 9.240 9.040 9.225 208,360 +0.16(+1.77%)
Aug 24, 2020 9.050 9.250 8.985 9.065 232,161 +0.05(+0.55%)
Aug 21, 2020 9.100 9.160 8.990 9.015 203,200 -0.12(-1.26%)
Aug 20, 2020 9.160 9.260 9.100 9.130 149,684 -0.14(-1.51%)
Aug 19, 2020 9.280 9.390 9.150 9.270 140,144 +0.06(+0.65%)
Aug 18, 2020 9.270 9.400 9.150 9.210 212,073 -0.06(-0.70%)
Aug 17, 2020 9.310 9.360 9.200 9.275 170,318 -0.05(-0.59%)
Aug 14, 2020 9.440 9.480 9.190 9.330 148,100 -0.24(-2.51%)
Aug 13, 2020 9.360 9.620 9.200 9.570 194,144 +0.26(+2.79%)
Aug 12, 2020 9.240 9.360 9.030 9.310 237,980 +0.18(+1.97%)
Aug 11, 2020 9.000 9.490 9.000 9.130 438,233 +0.16(+1.78%)
Aug 10, 2020 9.470 9.540 8.770 8.970 499,870 -0.46(-4.88%)
Aug 07, 2020 9.050 9.550 9.050 9.430 235,800 +0.33(+3.63%)
Aug 06, 2020 9.080 9.185 8.950 9.100 241,255 +0.01(+0.11%)
Aug 05, 2020 9.050 9.126 8.870 9.090 253,231 +0.12(+1.34%)
Aug 04, 2020 8.920 9.220 8.680 8.970 687,032 +0.61(+7.30%)
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.