Skip to main content

Angiodynamics Inc (NQ: ANGO )

5.835 +0.135 (+2.37%)
Streaming Delayed Price Updated: 11:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 9.300 9.430 9.190 9.365 203,780 +0.04(+0.48%)
Aug 28, 2020 9.330 9.340 9.070 9.320 144,300 +0.05(+0.54%)
Aug 27, 2020 9.100 9.310 9.040 9.270 131,271 +0.21(+2.32%)
Aug 26, 2020 9.180 9.190 8.950 9.060 138,130 -0.16(-1.79%)
Aug 25, 2020 9.120 9.240 9.040 9.225 208,360 +0.16(+1.77%)
Aug 24, 2020 9.050 9.250 8.985 9.065 232,161 +0.05(+0.55%)
Aug 21, 2020 9.100 9.160 8.990 9.015 203,200 -0.12(-1.26%)
Aug 20, 2020 9.160 9.260 9.100 9.130 149,684 -0.14(-1.51%)
Aug 19, 2020 9.280 9.390 9.150 9.270 140,144 +0.06(+0.65%)
Aug 18, 2020 9.270 9.400 9.150 9.210 212,073 -0.06(-0.70%)
Aug 17, 2020 9.310 9.360 9.200 9.275 170,318 -0.05(-0.59%)
Aug 14, 2020 9.440 9.480 9.190 9.330 148,100 -0.24(-2.51%)
Aug 13, 2020 9.360 9.620 9.200 9.570 194,144 +0.26(+2.79%)
Aug 12, 2020 9.240 9.360 9.030 9.310 237,980 +0.18(+1.97%)
Aug 11, 2020 9.000 9.490 9.000 9.130 438,233 +0.16(+1.78%)
Aug 10, 2020 9.470 9.540 8.770 8.970 499,870 -0.46(-4.88%)
Aug 07, 2020 9.050 9.550 9.050 9.430 235,800 +0.33(+3.63%)
Aug 06, 2020 9.080 9.185 8.950 9.100 241,255 +0.01(+0.11%)
Aug 05, 2020 9.050 9.126 8.870 9.090 253,231 +0.12(+1.34%)
Aug 04, 2020 8.920 9.220 8.680 8.970 687,032 +0.61(+7.30%)
Aug 03, 2020 8.300 8.530 8.230 8.360 542,503 +0.10(+1.21%)
Jul 31, 2020 8.470 8.560 8.050 8.260 710,200 -0.24(-2.82%)
Jul 30, 2020 8.490 8.790 8.380 8.500 273,973 -0.15(-1.73%)
Jul 29, 2020 8.520 8.735 8.410 8.650 276,629 +0.08(+0.93%)
Jul 28, 2020 8.720 8.800 8.550 8.570 251,560 -0.23(-2.61%)
Jul 27, 2020 9.230 9.230 8.700 8.800 230,170 -0.32(-3.51%)
Jul 24, 2020 8.720 9.330 8.650 9.120 318,800 +0.43(+4.95%)
Jul 23, 2020 8.900 8.940 8.600 8.690 382,696 -0.21(-2.36%)
Jul 22, 2020 9.300 9.380 8.757 8.900 513,562 -0.53(-5.57%)
Jul 21, 2020 9.260 9.590 9.220 9.425 454,672 +0.21(+2.33%)
Jul 20, 2020 9.350 9.540 9.200 9.210 358,517 -0.24(-2.59%)
Jul 17, 2020 9.550 9.760 9.250 9.455 378,400 +0.01(+0.05%)
Jul 16, 2020 10.26 10.44 9.010 9.450 740,208 -1.24(-11.60%)
Jul 15, 2020 10.20 10.75 10.14 10.69 358,506 +0.77(+7.76%)
Jul 14, 2020 10.20 10.20 9.680 9.920 158,847 -0.28(-2.75%)
Jul 13, 2020 10.21 10.56 10.18 10.20 322,450 +0.10(+0.99%)
Jul 10, 2020 9.760 10.12 9.640 10.10 249,700 +0.39(+4.02%)
Jul 09, 2020 9.970 9.970 9.550 9.710 201,426 -0.29(-2.90%)
Jul 08, 2020 10.14 10.15 9.820 10.00 133,197 -0.16(-1.62%)
Jul 07, 2020 10.30 10.35 10.05 10.16 244,970 -0.24(-2.26%)
Jul 06, 2020 10.50 10.60 10.32 10.40 120,656 +0.07(+0.68%)
Jul 02, 2020 10.34 10.45 10.18 10.33 134,500 +0.22(+2.18%)
Jul 01, 2020 10.17 10.34 10.00 10.11 155,523 -0.06(-0.59%)
Jun 30, 2020 10.06 10.26 9.910 10.17 258,626 +0.07(+0.69%)
Jun 29, 2020 10.00 10.37 9.682 10.10 175,210 +0.29(+2.96%)
Jun 26, 2020 9.710 9.920 9.631 9.810 313,300 +0.03(+0.31%)
Jun 25, 2020 9.550 9.790 9.300 9.780 169,170 +0.16(+1.66%)
Jun 24, 2020 10.08 10.09 9.420 9.620 238,086 -0.63(-6.15%)
Jun 23, 2020 10.42 10.42 10.18 10.25 141,706 -0.02(-0.19%)
Jun 22, 2020 9.990 10.38 9.700 10.27 151,097 +0.22(+2.19%)
Jun 19, 2020 10.10 10.26 9.960 10.05 414,200 +0.12(+1.21%)
Jun 18, 2020 10.25 10.40 9.880 9.930 229,970 -0.33(-3.22%)
Jun 17, 2020 10.26 10.38 9.965 10.26 174,121 +0.01(+0.10%)
Jun 16, 2020 10.83 10.83 10.14 10.25 193,581 -0.20(-1.91%)
Jun 15, 2020 9.630 10.64 9.510 10.45 263,889 +0.65(+6.63%)
Jun 12, 2020 10.01 10.33 9.550 9.800 233,600 +0.23(+2.40%)
Jun 11, 2020 10.37 10.54 9.565 9.570 276,337 -1.32(-12.12%)
Jun 10, 2020 11.64 11.64 10.85 10.89 199,969 -0.82(-7.00%)
Jun 09, 2020 11.81 11.93 11.61 11.71 207,776 -0.27(-2.25%)
Jun 08, 2020 12.36 12.36 11.79 11.98 167,647 -0.03(-0.25%)
Jun 05, 2020 10.93 12.08 10.81 12.01 360,800 +1.42(+13.41%)
Jun 04, 2020 10.50 10.99 10.46 10.59 326,174 -0.05(-0.47%)
Jun 03, 2020 10.20 10.75 10.13 10.64 303,097 +0.55(+5.45%)
Jun 02, 2020 10.42 10.43 9.840 10.09 328,628 -0.29(-2.79%)
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.