Skip to main content

Angiodynamics Inc (NQ: ANGO )

5.700 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 21.41 22.37 21.32 21.74 667,300 +0.14(+0.65%)
Sep 27, 2018 22.47 23.99 20.75 21.60 1,019,419 -2.63(-10.85%)
Sep 26, 2018 23.91 24.49 23.63 24.23 246,715 +0.38(+1.59%)
Sep 25, 2018 23.46 23.96 23.46 23.85 129,938 +0.39(+1.66%)
Sep 24, 2018 23.45 23.73 22.90 23.46 154,913 -0.05(-0.21%)
Sep 21, 2018 23.49 23.54 23.03 23.51 396,300 +0.09(+0.38%)
Sep 20, 2018 22.88 23.44 22.72 23.42 184,475 +0.69(+3.04%)
Sep 19, 2018 23.48 23.50 22.66 22.73 217,976 -0.73(-3.11%)
Sep 18, 2018 23.47 23.67 23.36 23.46 121,873 +0.03(+0.13%)
Sep 17, 2018 23.85 23.85 23.26 23.43 174,042 -0.35(-1.47%)
Sep 14, 2018 24.01 24.14 23.66 23.78 212,600 -0.21(-0.88%)
Sep 13, 2018 23.74 24.24 23.68 23.99 195,824 +0.38(+1.61%)
Sep 12, 2018 23.74 23.89 23.54 23.61 132,552 -0.12(-0.51%)
Sep 11, 2018 23.35 23.99 23.35 23.73 151,700 +0.35(+1.50%)
Sep 10, 2018 23.68 23.83 23.35 23.38 123,692 -0.31(-1.31%)
Sep 07, 2018 23.72 23.84 23.40 23.69 209,500 +0.03(+0.13%)
Sep 06, 2018 22.97 23.88 22.80 23.66 270,548 +0.70(+3.05%)
Sep 05, 2018 22.72 23.06 22.31 22.96 105,635 +0.24(+1.06%)
Sep 04, 2018 22.44 22.78 22.26 22.72 107,582 +0.30(+1.34%)
Aug 31, 2018 22.42 22.42 22.42 0 +0.07(+0.31%)
Aug 30, 2018 22.41 22.61 22.33 22.35 88,682 -0.09(-0.40%)
Aug 29, 2018 22.26 22.50 22.21 22.44 61,298 +0.17(+0.76%)
Aug 28, 2018 22.27 22.51 22.07 22.27 115,237 -0.01(-0.04%)
Aug 27, 2018 22.34 22.55 22.19 22.28 82,065 +0.04(+0.18%)
Aug 24, 2018 22.50 22.80 20.26 22.24 117,800 -0.26(-1.16%)
Aug 23, 2018 22.61 22.77 22.49 22.50 108,136 -0.16(-0.71%)
Aug 22, 2018 22.40 22.73 22.25 22.66 147,149 +0.23(+1.03%)
Aug 21, 2018 22.11 22.50 22.11 22.43 175,899 +0.39(+1.77%)
Aug 20, 2018 21.75 22.17 21.65 22.04 113,073 +0.28(+1.29%)
Aug 17, 2018 21.54 22.00 21.54 21.76 309,600 +0.16(+0.74%)
Aug 16, 2018 21.55 21.61 21.30 21.60 211,088 +0.07(+0.33%)
Aug 15, 2018 21.46 21.59 21.19 21.53 90,805 +0.08(+0.37%)
Aug 14, 2018 21.38 21.55 21.26 21.45 144,299 +0.10(+0.47%)
Aug 13, 2018 21.30 21.60 21.23 21.35 158,396 +0.00(+0.00%)
Aug 10, 2018 21.46 21.90 21.32 21.35 80,000 -0.18(-0.84%)
Aug 09, 2018 21.27 21.64 21.16 21.53 96,661 +0.30(+1.41%)
Aug 08, 2018 21.54 21.57 21.21 21.23 125,340 -0.23(-1.07%)
Aug 07, 2018 21.57 21.68 21.30 21.46 64,115 -0.10(-0.46%)
Aug 06, 2018 21.64 21.91 21.42 21.56 115,824 -0.13(-0.60%)
Aug 03, 2018 21.88 21.88 21.43 21.69 148,700 -0.13(-0.60%)
Aug 02, 2018 21.64 21.98 21.53 21.82 112,953 +0.19(+0.88%)
Aug 01, 2018 21.14 21.66 21.14 21.63 316,797 +0.49(+2.32%)
Jul 31, 2018 21.19 21.50 20.97 21.14 218,278 +0.05(+0.24%)
Jul 30, 2018 21.31 21.51 20.12 21.09 304,663 -0.33(-1.54%)
Jul 27, 2018 21.88 21.88 21.04 21.42 252,800 -0.46(-2.10%)
Jul 26, 2018 21.50 21.95 21.49 21.88 296,963 +0.38(+1.77%)
Jul 25, 2018 21.31 21.60 21.24 21.50 303,477 +0.13(+0.61%)
Jul 24, 2018 21.66 21.77 21.25 21.37 278,963 -0.30(-1.38%)
Jul 23, 2018 21.37 21.69 21.17 21.67 189,739 +0.25(+1.17%)
Jul 20, 2018 21.48 21.75 21.29 21.42 318,587 -0.13(-0.60%)
Jul 19, 2018 20.93 21.61 20.90 21.55 470,876 +0.62(+2.96%)
Jul 18, 2018 21.08 21.08 20.62 20.93 245,645 -0.15(-0.71%)
Jul 17, 2018 20.85 21.12 20.78 21.08 313,924 +0.25(+1.20%)
Jul 16, 2018 20.69 20.96 20.56 20.83 285,646 +0.23(+1.12%)
Jul 13, 2018 20.25 20.65 20.10 20.60 466,407 +0.10(+0.49%)
Jul 12, 2018 19.61 20.53 19.06 20.50 1,062,938 +1.55(+8.18%)
Jul 11, 2018 19.30 20.26 18.60 18.95 2,126,082 -3.63(-16.08%)
Jul 10, 2018 23.02 23.07 22.15 22.58 641,114 -0.40(-1.74%)
Jul 09, 2018 23.77 23.95 22.83 22.98 428,633 -0.67(-2.83%)
Jul 06, 2018 22.78 23.93 22.76 23.65 439,748 +0.95(+4.19%)
Jul 05, 2018 22.50 22.99 22.37 22.70 164,077 +0.27(+1.20%)
Jul 03, 2018 22.43 22.43 22.43 0 -0.04(-0.18%)
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.