Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Angiodynamics Inc (NQ: ANGO )

5.810 +0.030 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 5.780 6.440 5.760 5.810 313,347 +0.03(+0.52%)
Apr 25, 2024 5.800 5.845 5.715 5.780 373,060 -0.09(-1.53%)
Apr 24, 2024 5.990 6.030 5.830 5.870 586,457 -0.16(-2.65%)
Apr 23, 2024 6.290 6.300 6.000 6.030 379,009 -0.23(-3.67%)
Apr 22, 2024 6.300 6.370 6.190 6.260 336,227 +0.00(+0.00%)
Apr 19, 2024 5.985 6.270 5.985 6.260 479,291 +0.14(+2.29%)
Apr 18, 2024 6.350 6.380 6.110 6.120 806,891 -0.21(-3.32%)
Apr 17, 2024 6.520 6.550 6.300 6.330 490,691 -0.18(-2.76%)
Apr 16, 2024 6.280 6.555 6.230 6.510 514,506 +0.20(+3.17%)
Apr 15, 2024 6.410 6.420 6.250 6.310 596,541 -0.06(-0.94%)
Apr 12, 2024 6.760 6.900 6.320 6.370 608,810 -0.43(-6.32%)
Apr 11, 2024 6.840 7.026 6.785 6.800 761,896 -0.05(-0.73%)
Apr 10, 2024 6.780 7.055 6.770 6.850 634,262 -0.12(-1.72%)
Apr 09, 2024 7.010 7.165 6.841 6.970 1,296,963 +0.36(+5.45%)
Apr 08, 2024 7.140 7.190 6.600 6.610 1,217,347 -0.42(-5.97%)
Apr 05, 2024 6.980 7.520 6.790 7.030 2,155,711 +0.63(+9.84%)
Apr 04, 2024 6.400 7.200 6.350 6.400 1,386,961 +0.32(+5.26%)
Apr 03, 2024 6.150 6.365 6.070 6.080 862,912 -0.11(-1.78%)
Apr 02, 2024 5.980 6.300 5.930 6.190 914,156 +0.36(+6.17%)
Apr 01, 2024 5.920 6.050 5.760 5.830 551,619 -0.04(-0.68%)
Mar 28, 2024 5.730 5.900 5.730 5.870 428,809 +0.17(+2.98%)
Mar 27, 2024 5.470 5.710 5.450 5.700 505,397 +0.30(+5.56%)
Mar 26, 2024 5.320 5.475 5.300 5.400 381,691 +0.13(+2.47%)
Mar 25, 2024 5.400 5.495 5.260 5.270 334,226 -0.09(-1.68%)
Mar 22, 2024 5.530 5.550 5.350 5.360 269,057 -0.16(-2.90%)
Mar 21, 2024 5.590 5.725 5.510 5.520 337,113 -0.07(-1.25%)
Mar 20, 2024 5.550 5.660 5.500 5.590 289,971 +0.04(+0.72%)
Mar 19, 2024 5.350 5.605 5.310 5.550 276,494 +0.16(+2.97%)
Mar 18, 2024 5.370 5.535 5.270 5.390 532,799 +0.02(+0.37%)
Mar 15, 2024 5.390 5.470 5.360 5.370 684,511 -0.04(-0.74%)
Mar 14, 2024 5.600 5.630 5.370 5.410 423,515 -0.15(-2.70%)
Mar 13, 2024 5.490 5.615 5.450 5.560 300,370 +0.07(+1.28%)
Mar 12, 2024 5.500 5.530 5.345 5.490 385,671 +0.02(+0.37%)
Mar 11, 2024 5.650 5.690 5.430 5.470 340,883 -0.20(-3.53%)
Mar 08, 2024 5.810 5.880 5.655 5.670 333,159 -0.08(-1.39%)
Mar 07, 2024 5.610 5.795 5.585 5.750 332,692 +0.18(+3.23%)
Mar 06, 2024 5.650 5.900 5.510 5.570 489,460 -0.05(-0.89%)
Mar 05, 2024 5.550 5.750 5.550 5.620 361,508 +0.08(+1.44%)
Mar 04, 2024 5.530 5.690 5.380 5.540 772,078 +0.04(+0.73%)
Mar 01, 2024 5.510 5.560 5.265 5.500 663,627 +0.01(+0.18%)
Feb 29, 2024 5.820 5.861 5.490 5.490 548,546 -0.24(-4.19%)
Feb 28, 2024 5.970 5.970 5.730 5.730 274,812 -0.26(-4.34%)
Feb 27, 2024 5.840 6.000 5.815 5.990 380,908 +0.15(+2.57%)
Feb 26, 2024 5.750 5.910 5.720 5.840 305,340 +0.05(+0.86%)
Feb 23, 2024 5.970 5.970 5.780 5.790 331,206 -0.20(-3.34%)
Feb 22, 2024 5.990 6.120 5.765 5.990 868,004 +0.10(+1.70%)
Feb 21, 2024 6.130 6.130 5.800 5.890 613,606 -0.18(-2.97%)
Feb 20, 2024 6.120 6.195 6.035 6.070 486,100 -0.12(-1.94%)
Feb 16, 2024 6.100 6.325 6.000 6.190 409,983 +0.02(+0.32%)
Feb 15, 2024 6.150 6.325 6.150 6.170 417,552 +0.08(+1.31%)
Feb 14, 2024 6.030 6.100 5.950 6.090 394,205 +0.11(+1.84%)
Feb 13, 2024 6.010 6.060 5.920 5.980 567,708 -0.24(-3.86%)
Feb 12, 2024 6.110 6.290 6.110 6.220 313,354 +0.13(+2.13%)
Feb 09, 2024 6.150 6.180 6.050 6.090 225,744 -0.06(-0.98%)
Feb 08, 2024 6.070 6.210 6.010 6.150 285,008 +0.07(+1.15%)
Feb 07, 2024 5.950 6.110 5.900 6.080 214,112 +0.14(+2.36%)
Feb 06, 2024 5.850 5.975 5.840 5.940 292,756 +0.08(+1.37%)
Feb 05, 2024 5.870 5.920 5.765 5.860 390,326 -0.07(-1.18%)
Feb 02, 2024 5.920 6.020 5.870 5.930 309,532 -0.08(-1.33%)
Feb 01, 2024 5.940 6.040 5.830 6.010 279,130 +0.11(+1.86%)
Jan 31, 2024 6.010 6.110 5.880 5.900 571,920 -0.07(-1.17%)
Jan 30, 2024 6.130 6.130 5.960 5.970 302,399 -0.20(-3.24%)
Jan 29, 2024 6.000 6.170 5.970 6.170 362,413 +0.15(+2.49%)
Jan 26, 2024 6.280 6.280 5.980 6.020 390,929 -0.06(-0.99%)
Jan 25, 2024 6.080 6.120 5.930 6.080 404,644 +0.08(+1.33%)
Jan 24, 2024 6.040 6.130 5.880 6.000 468,172 +0.01(+0.17%)
Jan 23, 2024 6.130 6.150 5.965 5.990 650,971 -0.04(-0.66%)
Jan 22, 2024 5.900 6.070 5.900 6.030 439,370 +0.18(+3.08%)
Jan 19, 2024 5.840 5.940 5.670 5.850 590,679 +0.01(+0.17%)
Jan 18, 2024 5.910 6.080 5.830 5.840 426,710 -0.05(-0.85%)
Jan 17, 2024 5.860 5.920 5.735 5.890 756,253 -0.05(-0.84%)
Jan 16, 2024 5.920 6.002 5.790 5.940 1,360,063 -0.06(-1.00%)
Jan 12, 2024 6.140 6.200 6.000 6.000 496,875 -0.06(-0.99%)
Jan 11, 2024 6.190 6.190 6.020 6.060 641,905 -0.13(-2.10%)
Jan 10, 2024 6.260 6.375 6.000 6.190 614,839 -0.07(-1.12%)
Jan 09, 2024 6.270 6.560 6.260 6.260 724,374 -0.12(-1.88%)
Jan 08, 2024 6.130 6.500 5.960 6.380 1,032,956 +0.17(+2.74%)
Jan 05, 2024 6.240 6.365 5.720 6.210 2,437,003 -1.54(-19.87%)
Jan 04, 2024 7.740 7.810 7.625 7.750 731,458 +0.02(+0.26%)
Jan 03, 2024 7.900 8.035 7.660 7.730 641,408 -0.30(-3.74%)
Jan 02, 2024 7.850 8.250 7.840 8.030 643,998 +0.19(+2.42%)
Dec 29, 2023 7.990 7.992 7.810 7.840 321,671 -0.15(-1.88%)
Dec 28, 2023 7.980 8.050 7.840 7.990 492,165 -0.05(-0.62%)
Dec 27, 2023 8.020 8.100 7.970 8.040 256,951 +0.07(+0.88%)
Dec 26, 2023 8.000 8.080 7.870 7.970 438,220 +0.01(+0.13%)
Dec 22, 2023 7.880 8.010 7.880 7.960 363,166 +0.19(+2.45%)
Dec 21, 2023 7.610 7.840 7.610 7.770 656,733 +0.24(+3.19%)
Dec 20, 2023 7.630 7.715 7.470 7.530 542,130 -0.10(-1.31%)
Dec 19, 2023 7.570 7.700 7.530 7.630 406,808 +0.14(+1.87%)
Dec 18, 2023 7.500 7.540 7.410 7.490 311,597 +0.01(+0.13%)
Dec 15, 2023 7.580 7.690 7.430 7.480 1,359,117 -0.03(-0.40%)
Dec 14, 2023 7.550 7.670 7.410 7.510 725,174 +0.17(+2.32%)
Dec 13, 2023 7.030 7.360 6.935 7.340 442,288 +0.31(+4.41%)
Dec 12, 2023 6.880 7.060 6.730 7.030 277,580 +0.12(+1.74%)
Dec 11, 2023 6.960 6.970 6.870 6.910 424,426 -0.05(-0.72%)
Dec 08, 2023 7.010 7.130 6.811 6.960 301,067 -0.07(-1.00%)
Dec 07, 2023 6.830 7.070 6.750 7.030 328,480 +0.26(+3.84%)
Dec 06, 2023 6.690 6.880 6.610 6.770 436,690 +0.14(+2.11%)
Dec 05, 2023 6.770 6.770 6.530 6.630 358,673 -0.14(-2.07%)
Dec 04, 2023 6.830 6.889 6.590 6.770 668,411 -0.09(-1.31%)
Dec 01, 2023 6.560 6.870 6.480 6.860 554,944 +0.33(+5.05%)
Nov 30, 2023 6.670 6.670 6.485 6.530 1,626,634 -0.13(-1.95%)
Nov 29, 2023 6.790 6.930 6.560 6.660 339,690 -0.08(-1.19%)
Nov 28, 2023 6.730 6.790 6.680 6.740 433,162 -0.01(-0.15%)
Nov 27, 2023 6.970 6.970 6.750 6.750 236,879 -0.23(-3.30%)
Nov 24, 2023 6.870 7.010 6.815 6.980 120,598 +0.13(+1.90%)
Nov 22, 2023 6.760 6.860 6.740 6.850 230,759 +0.09(+1.33%)
Nov 21, 2023 6.820 6.845 6.690 6.760 188,505 -0.11(-1.60%)
Nov 20, 2023 6.840 6.930 6.570 6.870 253,909 +0.05(+0.73%)
Nov 17, 2023 6.940 7.030 6.640 6.820 475,072 -0.04(-0.58%)
Nov 16, 2023 6.940 6.979 6.700 6.860 264,724 -0.08(-1.15%)
Nov 15, 2023 6.930 7.300 6.910 6.940 668,401 +0.00(+0.00%)
Nov 14, 2023 6.530 6.940 6.530 6.940 592,778 +0.54(+8.44%)
Nov 13, 2023 6.160 6.520 6.110 6.400 622,581 +0.19(+3.06%)
Nov 10, 2023 6.300 6.300 6.100 6.210 408,786 +0.04(+0.65%)
Nov 09, 2023 6.480 6.480 6.010 6.170 520,096 -0.17(-2.68%)
Nov 08, 2023 6.590 6.635 6.320 6.340 497,362 -0.26(-3.94%)
Nov 07, 2023 6.670 6.720 6.550 6.600 297,351 -0.12(-1.79%)
Nov 06, 2023 6.650 6.830 6.630 6.720 334,606 -0.09(-1.32%)
Nov 03, 2023 6.530 6.930 6.530 6.810 657,863 +0.32(+4.93%)
Nov 02, 2023 6.270 6.590 6.210 6.490 933,128 +0.24(+3.84%)
Nov 01, 2023 6.190 6.300 6.060 6.250 476,724 +0.05(+0.81%)
Oct 31, 2023 6.320 6.430 6.165 6.200 353,423 -0.14(-2.21%)
Oct 30, 2023 6.380 6.430 6.295 6.340 418,405 -0.02(-0.31%)
Oct 27, 2023 6.220 6.390 6.170 6.360 857,112 +0.16(+2.58%)
Oct 26, 2023 6.420 6.430 6.130 6.200 729,084 -0.26(-4.02%)
Oct 25, 2023 6.560 6.560 6.390 6.460 744,984 -0.16(-2.42%)
Oct 24, 2023 6.650 6.805 6.610 6.620 722,352 -0.01(-0.15%)
Oct 23, 2023 6.770 6.800 6.600 6.630 1,228,508 -0.12(-1.78%)
Oct 20, 2023 6.720 6.950 6.670 6.750 740,827 +0.00(+0.00%)
Oct 19, 2023 6.940 6.990 6.720 6.750 377,441 -0.19(-2.74%)
Oct 18, 2023 6.790 7.030 6.750 6.940 403,776 +0.12(+1.76%)
Oct 17, 2023 6.590 6.900 6.510 6.820 501,689 +0.20(+3.02%)
Oct 16, 2023 6.590 6.830 6.480 6.620 1,271,165 +0.05(+0.76%)
Oct 13, 2023 6.400 6.620 6.360 6.570 975,230 +0.16(+2.50%)
Oct 12, 2023 6.990 7.090 6.320 6.410 803,250 -0.58(-8.30%)
Oct 11, 2023 7.340 7.410 6.840 6.990 517,888 -0.39(-5.35%)
Oct 10, 2023 7.140 7.450 7.050 7.385 589,768 +0.33(+4.75%)
Oct 09, 2023 7.000 7.060 6.870 7.050 555,408 -0.02(-0.28%)
Oct 06, 2023 7.110 7.170 6.730 7.070 629,357 -0.08(-1.12%)
Oct 05, 2023 7.640 7.680 6.930 7.150 1,076,832 -0.25(-3.38%)
Oct 04, 2023 8.010 8.160 7.170 7.400 1,101,611 -0.20(-2.63%)
Oct 03, 2023 7.380 7.640 7.365 7.600 459,048 +0.16(+2.15%)
Oct 02, 2023 7.310 7.455 7.250 7.440 469,595 +0.13(+1.78%)
Sep 29, 2023 7.340 7.361 7.225 7.310 427,562 -0.01(-0.14%)
Sep 28, 2023 7.230 7.450 7.155 7.320 408,773 +0.08(+1.10%)
Sep 27, 2023 7.300 7.390 7.165 7.240 353,221 -0.05(-0.69%)
Sep 26, 2023 7.340 7.550 7.260 7.290 541,483 -0.08(-1.09%)
Sep 25, 2023 7.350 7.400 7.380 7.370 686,710 +0.35(+4.99%)
Sep 22, 2023 7.150 7.230 6.970 7.020 418,844 -0.09(-1.27%)
Sep 21, 2023 7.080 7.220 7.060 7.110 555,257 +0.00(+0.00%)
Sep 20, 2023 7.470 7.570 7.090 7.110 679,165 -0.35(-4.69%)
Sep 19, 2023 7.250 7.510 7.050 7.460 1,353,781 +0.32(+4.48%)
Sep 18, 2023 7.300 7.305 7.070 7.140 1,076,647 -0.16(-2.19%)
Sep 15, 2023 7.460 7.540 7.070 7.300 9,137,658 -0.17(-2.28%)
Sep 14, 2023 7.440 7.630 7.380 7.470 1,243,999 +0.03(+0.40%)
Sep 13, 2023 7.100 7.540 7.035 7.440 793,350 +0.30(+4.20%)
Sep 12, 2023 7.220 7.220 7.010 7.140 746,571 -0.08(-1.11%)
Sep 11, 2023 7.150 7.310 7.010 7.220 795,914 +0.11(+1.55%)
Sep 08, 2023 7.000 7.150 6.810 7.110 883,795 +0.09(+1.28%)
Sep 07, 2023 7.020 7.100 6.870 7.020 874,778 -0.05(-0.71%)
Sep 06, 2023 7.250 7.250 6.880 7.070 863,479 -0.17(-2.28%)
Sep 05, 2023 7.500 7.500 6.715 7.235 1,712,256 -0.50(-6.40%)
Sep 01, 2023 8.030 8.130 7.690 7.730 386,501 -0.30(-3.74%)
Aug 31, 2023 8.400 8.454 8.010 8.030 455,231 -0.38(-4.52%)
Aug 30, 2023 8.160 8.440 8.150 8.410 396,727 +0.26(+3.19%)
Aug 29, 2023 8.000 8.160 7.830 8.150 450,854 +0.15(+1.88%)
Aug 28, 2023 8.350 8.470 7.920 8.000 477,177 -0.34(-4.08%)
Aug 25, 2023 8.430 8.570 8.320 8.340 224,718 -0.09(-1.07%)
Aug 24, 2023 8.720 8.730 8.390 8.430 248,664 -0.33(-3.77%)
Aug 23, 2023 8.700 8.960 8.460 8.760 244,467 -0.12(-1.35%)
Aug 22, 2023 8.520 8.890 8.495 8.880 457,979 +0.37(+4.35%)
Aug 21, 2023 8.590 8.640 8.420 8.510 421,013 -0.10(-1.16%)
Aug 18, 2023 8.490 8.730 8.405 8.610 384,826 +0.03(+0.35%)
Aug 17, 2023 8.570 8.810 8.476 8.580 458,884 +0.00(+0.00%)
Aug 16, 2023 9.210 9.430 8.450 8.580 1,171,958 -0.11(-1.27%)
Aug 15, 2023 8.440 8.720 8.380 8.690 320,200 +0.26(+3.08%)
Aug 14, 2023 8.340 8.500 8.180 8.430 322,829 +0.09(+1.08%)
Aug 11, 2023 8.120 8.360 8.120 8.340 323,871 +0.23(+2.84%)
Aug 10, 2023 8.220 8.390 8.100 8.110 852,464 -0.11(-1.34%)
Aug 09, 2023 8.220 8.330 8.060 8.220 309,158 -0.02(-0.24%)
Aug 08, 2023 8.360 8.360 8.080 8.240 337,154 -0.22(-2.60%)
Aug 07, 2023 8.460 8.530 8.350 8.460 255,846 +0.05(+0.59%)
Aug 04, 2023 8.340 8.515 8.340 8.410 228,516 +0.07(+0.84%)
Aug 03, 2023 8.350 8.480 8.245 8.340 264,724 -0.05(-0.60%)
Aug 02, 2023 8.510 8.630 8.380 8.390 256,867 -0.21(-2.44%)
Aug 01, 2023 8.690 8.730 8.540 8.600 248,736 -0.09(-1.04%)
Jul 31, 2023 8.680 8.820 8.590 8.690 358,693 +0.05(+0.58%)
Jul 28, 2023 8.800 8.930 8.640 8.640 506,400 -0.12(-1.37%)
Jul 27, 2023 9.090 9.125 8.690 8.760 316,777 -0.24(-2.67%)
Jul 26, 2023 8.710 9.220 8.690 9.000 767,386 +0.30(+3.45%)
Jul 25, 2023 8.690 9.030 8.690 8.700 499,935 -0.07(-0.80%)
Jul 24, 2023 8.660 8.830 8.610 8.770 503,891 +0.12(+1.39%)
Jul 21, 2023 8.800 8.940 8.630 8.650 553,222 -0.09(-1.03%)
Jul 20, 2023 8.950 9.000 8.660 8.740 1,060,417 -0.18(-2.02%)
Jul 19, 2023 9.690 9.770 8.810 8.920 609,351 -0.82(-8.42%)
Jul 18, 2023 9.540 9.770 9.515 9.740 275,654 +0.18(+1.88%)
Jul 17, 2023 9.590 9.660 9.360 9.560 370,358 -0.07(-0.73%)
Jul 14, 2023 9.680 9.930 9.470 9.630 232,050 -0.06(-0.62%)
Jul 13, 2023 10.05 10.17 9.390 9.690 586,567 -0.08(-0.82%)
Jul 12, 2023 9.570 10.15 9.250 9.770 835,090 -0.17(-1.71%)
Jul 11, 2023 9.660 9.965 9.535 9.940 523,748 +0.32(+3.33%)
Jul 10, 2023 9.440 9.740 9.440 9.620 288,023 +0.23(+2.45%)
Jul 07, 2023 9.300 9.430 9.170 9.390 448,600 +0.06(+0.64%)
Jul 06, 2023 9.600 9.610 9.190 9.330 208,735 -0.37(-3.81%)
Jul 05, 2023 10.41 10.41 9.680 9.700 215,128 -0.62(-6.01%)
Jul 03, 2023 10.39 10.49 10.14 10.32 72,042 -0.11(-1.05%)
Jun 30, 2023 10.72 10.87 10.43 10.43 256,288 -0.20(-1.88%)
Jun 29, 2023 10.47 10.73 10.46 10.63 219,619 +0.17(+1.63%)
Jun 28, 2023 10.47 10.62 10.33 10.46 232,744 -0.03(-0.29%)
Jun 27, 2023 10.76 10.97 10.45 10.49 279,936 -0.25(-2.33%)
Jun 26, 2023 10.80 11.20 10.69 10.74 165,825 -0.12(-1.10%)
Jun 23, 2023 11.07 11.16 10.76 10.86 378,305 -0.29(-2.60%)
Jun 22, 2023 11.03 11.17 10.93 11.15 185,278 +0.09(+0.81%)
Jun 21, 2023 11.12 11.28 10.15 11.06 151,689 -0.10(-0.90%)
Jun 20, 2023 11.05 11.38 10.89 11.16 185,807 +0.08(+0.72%)
Jun 16, 2023 11.02 11.12 10.71 11.08 1,240,934 +0.23(+2.12%)
Jun 15, 2023 10.90 10.98 10.73 10.85 312,798 -0.02(-0.18%)
Jun 14, 2023 10.98 11.10 10.83 10.87 269,508 -0.03(-0.28%)
Jun 13, 2023 10.74 11.19 10.74 10.90 517,278 +0.14(+1.30%)
Jun 12, 2023 10.78 10.87 10.41 10.76 422,989 -0.03(-0.28%)
Jun 09, 2023 10.20 11.13 10.03 10.79 1,372,095 +0.80(+8.01%)
Jun 08, 2023 9.980 10.04 9.810 9.990 413,932 +0.00(+0.00%)
Jun 07, 2023 10.23 10.35 9.960 9.990 312,727 -0.17(-1.67%)
Jun 06, 2023 9.990 10.24 9.895 10.16 440,734 +0.16(+1.60%)
Jun 05, 2023 9.910 10.12 9.630 10.00 300,468 +0.02(+0.20%)
Jun 02, 2023 9.760 10.32 9.750 9.980 432,640 +0.34(+3.53%)
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.