Angiodynamics Inc (NQ: ANGO )

14.14 USD +0.26 (+1.87%)
Official Closing Price Updated: 5:41 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 13.93 14.20 13.80 14.14 365,269 +0.26(+1.87%)
Dec 02, 2020 13.75 14.04 13.68 13.88 306,363 +0.03(+0.22%)
Dec 01, 2020 14.46 14.46 13.55 13.85 341,674 -0.37(-2.60%)
Nov 30, 2020 14.21 14.43 13.85 14.22 224,634 -0.14(-0.97%)
Nov 27, 2020 14.51 14.57 14.13 14.36 167,600 -0.02(-0.14%)
Nov 25, 2020 15.06 15.35 14.13 14.38 871,800 +1.35(+10.36%)
Nov 24, 2020 12.52 13.11 12.43 13.03 334,879 +0.51(+4.07%)
Nov 23, 2020 12.73 12.78 12.46 12.52 212,209 -0.07(-0.56%)
Nov 20, 2020 12.43 12.73 12.23 12.59 199,400 +0.16(+1.29%)
Nov 19, 2020 12.14 12.50 11.91 12.43 135,924 +0.30(+2.47%)
Nov 18, 2020 12.41 12.65 12.11 12.13 114,859 -0.30(-2.41%)
Nov 17, 2020 12.43 12.46 12.02 12.43 152,365 -0.08(-0.64%)
Nov 16, 2020 12.44 12.61 12.02 12.51 185,570 +0.38(+3.13%)
Nov 13, 2020 11.98 12.27 11.71 12.13 148,800 +0.23(+1.93%)
Nov 12, 2020 11.84 12.11 11.61 11.90 135,972 -0.08(-0.67%)
Nov 11, 2020 12.03 12.03 11.61 11.98 144,459 -0.12(-0.99%)
Nov 10, 2020 12.07 12.35 11.56 12.10 216,063 +0.15(+1.26%)
Nov 09, 2020 12.20 12.52 11.73 11.95 220,938 +0.56(+4.92%)
Nov 06, 2020 11.37 11.52 11.20 11.39 139,200 +0.04(+0.35%)
Nov 05, 2020 10.86 11.57 10.57 11.35 260,016 +0.49(+4.51%)
Nov 04, 2020 10.75 11.12 10.64 10.86 170,906 -0.19(-1.72%)
Nov 03, 2020 10.78 11.13 10.48 11.05 206,336 +0.43(+4.05%)
Nov 02, 2020 10.35 10.65 10.19 10.62 233,517 +0.28(+2.71%)
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%)
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.