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 31, 2013 16.68 17.16 17.16 17.16 174,000 +0.52(+3.12%)
Dec 30, 2013 16.67 16.74 16.34 16.64 103,405 -0.07(-0.42%)
Dec 27, 2013 16.61 16.77 16.32 16.71 108,334 +0.17(+1.03%)
Dec 26, 2013 16.67 16.81 16.47 16.54 201,968 -0.10(-0.60%)
Dec 24, 2013 16.94 16.97 16.62 16.64 25,860 -0.07(-0.42%)
Dec 23, 2013 16.59 16.86 16.51 16.71 75,214 +0.24(+1.46%)
Dec 20, 2013 16.09 16.70 15.98 16.47 221,025 +0.44(+2.74%)
Dec 19, 2013 15.92 16.10 15.70 16.03 112,747 +0.10(+0.63%)
Dec 18, 2013 15.69 15.99 15.54 15.93 62,786 +0.30(+1.92%)
Dec 17, 2013 15.58 15.77 15.45 15.63 56,722 +0.06(+0.39%)
Dec 16, 2013 15.81 15.94 15.35 15.57 104,880 -0.19(-1.21%)
Dec 13, 2013 15.52 15.81 15.35 15.76 133,013 +0.28(+1.81%)
Dec 12, 2013 15.77 15.78 15.46 15.48 58,115 -0.23(-1.46%)
Dec 11, 2013 15.90 15.95 15.57 15.71 254,382 -0.16(-1.01%)
Dec 10, 2013 16.08 16.15 15.80 15.87 142,998 -0.20(-1.24%)
Dec 09, 2013 16.42 16.57 15.94 16.07 139,093 -0.38(-2.31%)
Dec 06, 2013 15.94 17.24 15.71 16.45 0 +0.63(+3.98%)
Dec 05, 2013 15.83 15.87 15.40 15.82 0 +0.54(+3.53%)
Dec 04, 2013 15.44 15.44 14.97 15.28 0 -0.21(-1.36%)
Dec 03, 2013 15.39 15.83 15.39 15.49 0 +0.09(+0.58%)
Dec 02, 2013 15.45 15.47 14.87 15.40 152,336 -0.05(-0.32%)
Nov 29, 2013 15.56 15.56 15.41 15.45 0 -0.01(-0.06%)
Nov 27, 2013 15.45 15.51 15.22 15.46 0 +0.00(+0.00%)
Nov 26, 2013 15.49 15.52 15.38 15.46 0 -0.03(-0.19%)
Nov 25, 2013 15.67 15.70 15.46 15.49 97,134 -0.10(-0.64%)
Nov 22, 2013 15.71 15.71 15.52 15.59 0 -0.06(-0.38%)
Nov 21, 2013 15.80 15.80 15.61 15.65 182,250 -0.04(-0.25%)
Nov 20, 2013 15.53 15.76 15.51 15.69 0 +0.19(+1.23%)
Nov 19, 2013 15.75 15.89 15.46 15.50 138,266 -0.21(-1.34%)
Nov 18, 2013 15.73 16.06 15.58 15.71 0 +0.09(+0.58%)
Nov 15, 2013 15.56 15.85 15.50 15.62 0 +0.04(+0.26%)
Nov 14, 2013 15.43 15.69 15.01 15.58 143,023 +0.98(+6.71%)
Nov 12, 2013 14.89 14.92 14.58 14.60 0 -0.29(-1.95%)
Nov 11, 2013 14.97 14.99 14.81 14.89 0 -0.02(-0.13%)
Nov 08, 2013 14.69 14.98 14.68 14.91 0 +0.22(+1.50%)
Nov 07, 2013 14.81 14.84 14.56 14.69 125,042 -0.11(-0.74%)
Nov 06, 2013 15.35 15.35 14.77 14.80 199,861 -0.45(-2.95%)
Nov 05, 2013 15.30 15.40 15.15 15.25 0 -0.08(-0.52%)
Nov 04, 2013 15.15 15.39 15.14 15.33 168,090 +0.20(+1.32%)
Nov 01, 2013 15.68 15.82 15.10 15.13 0 -0.59(-3.75%)
Oct 31, 2013 15.78 16.00 15.67 15.72 0 -0.10(-0.63%)
Oct 30, 2013 16.13 16.13 15.66 15.82 123,398 -0.30(-1.86%)
Oct 29, 2013 15.81 16.15 15.74 16.12 0 +0.37(+2.35%)
Oct 28, 2013 15.75 15.91 15.70 15.75 0 +0.00(+0.00%)
Oct 25, 2013 15.97 16.02 15.73 15.75 0 -0.15(-0.94%)
Oct 24, 2013 16.00 16.08 15.82 15.90 158,960 -0.19(-1.18%)
Oct 23, 2013 15.97 16.20 15.91 16.09 0 +0.12(+0.75%)
Oct 22, 2013 15.50 16.04 15.45 15.97 423,600 +0.54(+3.50%)
Oct 21, 2013 15.31 15.49 15.11 15.43 257,560 +0.18(+1.18%)
Oct 18, 2013 15.15 15.36 15.10 15.25 190,983 +0.10(+0.66%)
Oct 17, 2013 14.97 15.25 14.95 15.15 385,633 +0.19(+1.27%)
Oct 16, 2013 14.45 15.02 14.42 14.96 429,983 +0.50(+3.46%)
Oct 15, 2013 14.47 14.48 14.08 14.46 165,276 -0.01(-0.07%)
Oct 14, 2013 14.46 14.48 14.25 14.47 214,438 +0.00(+0.00%)
Oct 11, 2013 15.15 15.15 14.26 14.47 0 +0.19(+1.33%)
Oct 10, 2013 14.05 14.44 13.90 14.28 366,058 +0.54(+3.93%)
Oct 09, 2013 13.81 13.90 13.74 13.74 181,708 -0.07(-0.51%)
Oct 08, 2013 13.76 13.98 13.76 13.81 152,241 +0.11(+0.80%)
Oct 07, 2013 13.25 13.91 13.17 13.70 0 +0.32(+2.39%)
Oct 04, 2013 13.46 13.71 13.37 13.38 0 -0.12(-0.89%)
Oct 03, 2013 13.78 13.87 13.31 13.50 0 -0.26(-1.89%)
Oct 02, 2013 13.78 13.85 13.68 13.76 112,488 -0.11(-0.79%)
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.