Skip to main content

Angiodynamics Inc (NQ: ANGO )

5.765 +0.065 (+1.14%)
Streaming Delayed Price Updated: 9:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 14.07 14.14 13.65 13.77 216,000 -0.34(-2.41%)
Jan 30, 2020 13.96 14.12 13.78 14.11 195,184 +0.02(+0.14%)
Jan 29, 2020 14.02 14.30 13.94 14.09 211,514 +0.07(+0.50%)
Jan 28, 2020 14.18 14.20 13.94 14.02 187,952 -0.15(-1.06%)
Jan 27, 2020 14.25 14.43 14.17 14.17 121,870 -0.30(-2.07%)
Jan 24, 2020 14.79 14.85 14.38 14.47 121,900 -0.28(-1.90%)
Jan 23, 2020 14.79 14.87 14.64 14.75 294,285 -0.10(-0.67%)
Jan 22, 2020 15.45 15.50 14.83 14.85 134,716 -0.56(-3.63%)
Jan 21, 2020 15.43 15.56 15.39 15.41 356,724 -0.07(-0.45%)
Jan 17, 2020 15.49 15.57 15.41 15.48 195,900 +0.08(+0.52%)
Jan 16, 2020 15.06 15.42 14.99 15.40 212,247 +0.52(+3.49%)
Jan 15, 2020 15.09 15.27 14.78 14.88 210,915 -0.17(-1.16%)
Jan 14, 2020 14.63 15.11 14.54 15.05 309,048 +0.32(+2.21%)
Jan 13, 2020 15.03 15.09 14.49 14.73 491,806 -0.25(-1.70%)
Jan 10, 2020 15.00 15.24 14.93 14.98 484,500 -0.07(-0.43%)
Jan 09, 2020 15.34 15.44 14.97 15.05 558,628 -0.29(-1.89%)
Jan 08, 2020 15.10 15.71 15.07 15.34 494,527 -0.03(-0.20%)
Jan 07, 2020 17.10 17.24 15.02 15.37 1,421,858 -1.53(-9.05%)
Jan 06, 2020 16.41 17.11 16.22 16.90 664,117 +0.41(+2.49%)
Jan 03, 2020 15.83 16.49 15.80 16.49 342,000 +0.47(+2.93%)
Jan 02, 2020 16.16 16.16 15.62 16.02 216,568 +0.01(+0.06%)
Dec 31, 2019 15.95 16.03 15.79 16.01 186,400 +0.06(+0.38%)
Dec 30, 2019 16.00 16.12 15.70 15.95 297,902 +0.00(+0.00%)
Dec 27, 2019 15.86 16.02 15.65 15.95 251,800 +0.12(+0.76%)
Dec 26, 2019 16.08 16.10 15.76 15.83 118,428 -0.25(-1.55%)
Dec 24, 2019 16.00 16.10 15.93 16.08 91,800 +0.08(+0.50%)
Dec 23, 2019 15.91 16.02 15.67 16.00 250,887 +0.05(+0.31%)
Dec 20, 2019 15.65 16.08 15.37 15.95 1,754,200 +0.39(+2.51%)
Dec 19, 2019 15.58 15.62 15.46 15.56 487,564 -0.01(-0.06%)
Dec 18, 2019 15.92 16.05 15.50 15.57 177,599 -0.36(-2.26%)
Dec 17, 2019 15.75 15.95 15.62 15.93 232,245 +0.20(+1.24%)
Dec 16, 2019 15.65 16.08 15.55 15.73 322,858 +0.20(+1.25%)
Dec 13, 2019 15.62 15.68 15.30 15.54 187,200 -0.12(-0.77%)
Dec 12, 2019 15.48 15.74 15.27 15.66 295,947 +0.16(+1.03%)
Dec 11, 2019 15.28 15.66 15.22 15.50 183,723 +0.22(+1.44%)
Dec 10, 2019 15.32 15.36 14.87 15.28 266,450 -0.04(-0.26%)
Dec 09, 2019 15.38 15.44 15.18 15.32 371,858 -0.09(-0.58%)
Dec 06, 2019 15.24 15.57 15.24 15.41 492,800 +0.20(+1.31%)
Dec 05, 2019 15.23 15.36 15.09 15.21 231,738 +0.02(+0.13%)
Dec 04, 2019 15.30 15.42 15.03 15.19 211,533 -0.05(-0.33%)
Dec 03, 2019 15.08 15.26 14.97 15.24 316,900 +0.10(+0.66%)
Dec 02, 2019 15.38 15.39 15.02 15.14 323,963 -0.23(-1.50%)
Nov 29, 2019 15.41 15.41 15.21 15.37 84,500 -0.11(-0.71%)
Nov 27, 2019 15.40 15.54 15.31 15.48 162,100 +0.16(+1.04%)
Nov 26, 2019 15.63 15.71 15.29 15.32 237,293 -0.30(-1.92%)
Nov 25, 2019 15.25 15.73 15.25 15.62 230,663 +0.38(+2.49%)
Nov 22, 2019 15.28 15.44 15.16 15.24 228,400 +0.02(+0.13%)
Nov 21, 2019 15.46 15.48 15.14 15.22 178,894 -0.22(-1.42%)
Nov 20, 2019 15.13 15.55 15.05 15.44 338,084 +0.23(+1.51%)
Nov 19, 2019 15.16 15.38 15.10 15.21 196,106 +0.12(+0.80%)
Nov 18, 2019 15.44 15.54 15.00 15.09 183,886 -0.35(-2.27%)
Nov 15, 2019 15.20 15.44 14.95 15.44 225,600 +0.33(+2.18%)
Nov 14, 2019 15.01 15.37 15.01 15.11 242,196 +0.09(+0.60%)
Nov 13, 2019 14.92 15.17 14.82 15.02 307,991 +0.04(+0.27%)
Nov 12, 2019 15.00 15.09 14.87 14.98 203,767 -0.03(-0.20%)
Nov 11, 2019 15.09 15.19 14.90 15.01 157,265 -0.08(-0.53%)
Nov 08, 2019 14.95 15.23 14.84 15.09 228,900 +0.08(+0.53%)
Nov 07, 2019 15.14 15.24 14.91 15.01 190,288 -0.06(-0.40%)
Nov 06, 2019 15.12 15.26 15.05 15.07 193,887 -0.05(-0.33%)
Nov 05, 2019 15.28 15.47 15.08 15.12 439,278 -0.16(-1.01%)
Nov 04, 2019 15.38 15.43 15.17 15.28 242,913 -0.00(-0.03%)
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.