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 (%)
Dec 30, 2011 14.91 15.23 14.76 14.81 64,144 -0.10(-0.67%)
Dec 29, 2011 14.81 14.98 14.72 14.91 66,428 +0.17(+1.15%)
Dec 28, 2011 15.00 15.04 14.65 14.74 44,364 -0.28(-1.86%)
Dec 27, 2011 14.95 15.10 14.79 15.02 34,852 +0.04(+0.27%)
Dec 23, 2011 15.29 15.31 14.94 14.98 34,166 -0.08(-0.53%)
Dec 21, 2011 14.98 15.12 14.67 15.06 71,157 +0.08(+0.53%)
Dec 20, 2011 14.48 15.00 14.47 14.98 107,209 +0.76(+5.34%)
Dec 19, 2011 14.54 14.60 14.15 14.22 74,844 -0.25(-1.73%)
Dec 16, 2011 14.92 15.01 14.30 14.47 108,147 -0.31(-2.10%)
Dec 15, 2011 14.88 15.01 14.57 14.78 93,477 +0.06(+0.41%)
Dec 14, 2011 14.31 14.75 14.28 14.72 108,025 +0.29(+2.01%)
Dec 13, 2011 15.00 15.05 14.36 14.43 68,966 -0.49(-3.28%)
Dec 12, 2011 14.60 14.95 14.49 14.92 63,825 +0.14(+0.95%)
Dec 09, 2011 14.46 14.93 14.32 14.78 66,949 +0.39(+2.71%)
Dec 08, 2011 14.81 14.85 14.38 14.39 77,078 -0.55(-3.68%)
Dec 07, 2011 14.95 15.00 14.52 14.94 51,786 -0.01(-0.07%)
Dec 06, 2011 14.99 15.07 14.80 14.95 63,749 -0.05(-0.33%)
Dec 05, 2011 15.00 15.03 14.83 15.00 63,623 +0.20(+1.35%)
Dec 02, 2011 15.03 15.22 14.71 14.80 79,408 -0.08(-0.54%)
Dec 01, 2011 15.11 15.26 14.79 14.88 97,343 -0.24(-1.59%)
Nov 30, 2011 14.37 15.17 14.26 15.12 199,636 +1.20(+8.62%)
Nov 29, 2011 14.08 14.14 13.82 13.92 52,010 -0.20(-1.42%)
Nov 28, 2011 13.79 14.13 13.59 14.12 90,609 +0.70(+5.22%)
Nov 25, 2011 13.23 13.84 13.23 13.42 55,956 +0.15(+1.13%)
Nov 23, 2011 13.63 13.72 13.27 13.27 57,629 -0.50(-3.63%)
Nov 22, 2011 13.76 14.04 13.72 13.77 45,510 +0.04(+0.29%)
Nov 21, 2011 13.94 14.12 13.73 13.73 84,900 -0.47(-3.31%)
Nov 18, 2011 14.03 14.22 13.98 14.20 64,133 +0.20(+1.43%)
Nov 17, 2011 13.87 14.19 13.77 14.00 88,263 +0.13(+0.94%)
Nov 16, 2011 14.28 14.46 13.86 13.87 127,899 -0.54(-3.75%)
Nov 15, 2011 14.44 14.56 14.10 14.41 154,957 -0.10(-0.69%)
Nov 14, 2011 14.99 14.99 14.21 14.51 160,593 -0.67(-4.41%)
Nov 11, 2011 14.88 15.24 14.79 15.18 51,500 +0.47(+3.20%)
Nov 10, 2011 14.71 14.93 14.58 14.71 42,550 +0.16(+1.10%)
Nov 09, 2011 14.98 15.12 14.54 14.55 94,175 -0.79(-5.15%)
Nov 08, 2011 14.98 15.45 14.70 15.34 60,208 +0.43(+2.88%)
Nov 07, 2011 15.03 15.10 14.81 14.91 85,763 -0.12(-0.80%)
Nov 04, 2011 14.94 15.09 14.94 15.03 62,739 -0.05(-0.33%)
Nov 03, 2011 15.15 15.17 14.90 15.08 100,205 +0.08(+0.53%)
Nov 02, 2011 14.84 15.06 14.84 15.00 112,257 +0.33(+2.25%)
Nov 01, 2011 14.96 15.08 14.51 14.67 204,010 -0.74(-4.80%)
Oct 31, 2011 15.69 15.81 15.40 15.41 80,139 -0.50(-3.14%)
Oct 28, 2011 16.14 16.27 15.74 15.91 115,799 -0.25(-1.55%)
Oct 27, 2011 15.84 16.39 15.71 16.16 221,382 +0.47(+3.00%)
Oct 26, 2011 15.44 15.80 15.26 15.69 95,398 +0.43(+2.82%)
Oct 25, 2011 15.54 15.80 15.18 15.26 96,856 -0.45(-2.86%)
Oct 24, 2011 15.42 15.79 15.27 15.71 481,055 +0.29(+1.88%)
Oct 21, 2011 15.31 15.47 15.11 15.42 103,017 +0.35(+2.32%)
Oct 20, 2011 15.19 15.25 14.73 15.07 52,727 -0.15(-0.99%)
Oct 19, 2011 15.50 15.68 15.10 15.22 92,681 -0.28(-1.81%)
Oct 18, 2011 14.87 15.62 14.87 15.50 146,997 +0.67(+4.52%)
Oct 17, 2011 15.39 15.50 14.80 14.83 161,101 -0.64(-4.14%)
Oct 14, 2011 15.13 15.58 15.02 15.47 95,505 +0.46(+3.06%)
Oct 13, 2011 14.82 15.19 14.65 15.01 133,699 +0.07(+0.47%)
Oct 12, 2011 14.66 15.01 14.66 14.94 143,985 +0.32(+2.19%)
Oct 11, 2011 14.28 14.70 14.21 14.62 127,508 +0.18(+1.25%)
Oct 10, 2011 14.12 14.48 13.95 14.44 133,526 +0.53(+3.81%)
Oct 07, 2011 14.37 14.66 13.53 13.91 164,831 -0.36(-2.52%)
Oct 06, 2011 13.81 14.29 13.71 14.27 142,660 +0.47(+3.41%)
Oct 05, 2011 13.93 14.14 13.55 13.80 68,254 -0.08(-0.58%)
Oct 04, 2011 12.97 13.94 12.93 13.88 160,631 +0.88(+6.77%)
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.