Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Angiodynamics Inc (NQ: ANGO )

5.810 +0.030 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 6.010 6.110 5.880 5.900 571,920 -0.07(-1.17%)
Jan 30, 2024 6.130 6.130 5.960 5.970 302,399 -0.20(-3.24%)
Jan 29, 2024 6.000 6.170 5.970 6.170 362,413 +0.15(+2.49%)
Jan 26, 2024 6.280 6.280 5.980 6.020 390,929 -0.06(-0.99%)
Jan 25, 2024 6.080 6.120 5.930 6.080 404,644 +0.08(+1.33%)
Jan 24, 2024 6.040 6.130 5.880 6.000 468,172 +0.01(+0.17%)
Jan 23, 2024 6.130 6.150 5.965 5.990 650,971 -0.04(-0.66%)
Jan 22, 2024 5.900 6.070 5.900 6.030 439,370 +0.18(+3.08%)
Jan 19, 2024 5.840 5.940 5.670 5.850 590,679 +0.01(+0.17%)
Jan 18, 2024 5.910 6.080 5.830 5.840 426,710 -0.05(-0.85%)
Jan 17, 2024 5.860 5.920 5.735 5.890 756,253 -0.05(-0.84%)
Jan 16, 2024 5.920 6.002 5.790 5.940 1,360,063 -0.06(-1.00%)
Jan 12, 2024 6.140 6.200 6.000 6.000 496,875 -0.06(-0.99%)
Jan 11, 2024 6.190 6.190 6.020 6.060 641,905 -0.13(-2.10%)
Jan 10, 2024 6.260 6.375 6.000 6.190 614,839 -0.07(-1.12%)
Jan 09, 2024 6.270 6.560 6.260 6.260 724,374 -0.12(-1.88%)
Jan 08, 2024 6.130 6.500 5.960 6.380 1,032,956 +0.17(+2.74%)
Jan 05, 2024 6.240 6.365 5.720 6.210 2,437,003 -1.54(-19.87%)
Jan 04, 2024 7.740 7.810 7.625 7.750 731,458 +0.02(+0.26%)
Jan 03, 2024 7.900 8.035 7.660 7.730 641,408 -0.30(-3.74%)
Jan 02, 2024 7.850 8.250 7.840 8.030 643,998 +0.19(+2.42%)
Dec 29, 2023 7.990 7.992 7.810 7.840 321,671 -0.15(-1.88%)
Dec 28, 2023 7.980 8.050 7.840 7.990 492,165 -0.05(-0.62%)
Dec 27, 2023 8.020 8.100 7.970 8.040 256,951 +0.07(+0.88%)
Dec 26, 2023 8.000 8.080 7.870 7.970 438,220 +0.01(+0.13%)
Dec 22, 2023 7.880 8.010 7.880 7.960 363,166 +0.19(+2.45%)
Dec 21, 2023 7.610 7.840 7.610 7.770 656,733 +0.24(+3.19%)
Dec 20, 2023 7.630 7.715 7.470 7.530 542,130 -0.10(-1.31%)
Dec 19, 2023 7.570 7.700 7.530 7.630 406,808 +0.14(+1.87%)
Dec 18, 2023 7.500 7.540 7.410 7.490 311,597 +0.01(+0.13%)
Dec 15, 2023 7.580 7.690 7.430 7.480 1,359,117 -0.03(-0.40%)
Dec 14, 2023 7.550 7.670 7.410 7.510 725,174 +0.17(+2.32%)
Dec 13, 2023 7.030 7.360 6.935 7.340 442,288 +0.31(+4.41%)
Dec 12, 2023 6.880 7.060 6.730 7.030 277,580 +0.12(+1.74%)
Dec 11, 2023 6.960 6.970 6.870 6.910 424,426 -0.05(-0.72%)
Dec 08, 2023 7.010 7.130 6.811 6.960 301,067 -0.07(-1.00%)
Dec 07, 2023 6.830 7.070 6.750 7.030 328,480 +0.26(+3.84%)
Dec 06, 2023 6.690 6.880 6.610 6.770 436,690 +0.14(+2.11%)
Dec 05, 2023 6.770 6.770 6.530 6.630 358,673 -0.14(-2.07%)
Dec 04, 2023 6.830 6.889 6.590 6.770 668,411 -0.09(-1.31%)
Dec 01, 2023 6.560 6.870 6.480 6.860 554,944 +0.33(+5.05%)
Nov 30, 2023 6.670 6.670 6.485 6.530 1,626,634 -0.13(-1.95%)
Nov 29, 2023 6.790 6.930 6.560 6.660 339,690 -0.08(-1.19%)
Nov 28, 2023 6.730 6.790 6.680 6.740 433,162 -0.01(-0.15%)
Nov 27, 2023 6.970 6.970 6.750 6.750 236,879 -0.23(-3.30%)
Nov 24, 2023 6.870 7.010 6.815 6.980 120,598 +0.13(+1.90%)
Nov 22, 2023 6.760 6.860 6.740 6.850 230,759 +0.09(+1.33%)
Nov 21, 2023 6.820 6.845 6.690 6.760 188,505 -0.11(-1.60%)
Nov 20, 2023 6.840 6.930 6.570 6.870 253,909 +0.05(+0.73%)
Nov 17, 2023 6.940 7.030 6.640 6.820 475,072 -0.04(-0.58%)
Nov 16, 2023 6.940 6.979 6.700 6.860 264,724 -0.08(-1.15%)
Nov 15, 2023 6.930 7.300 6.910 6.940 668,401 +0.00(+0.00%)
Nov 14, 2023 6.530 6.940 6.530 6.940 592,778 +0.54(+8.44%)
Nov 13, 2023 6.160 6.520 6.110 6.400 622,581 +0.19(+3.06%)
Nov 10, 2023 6.300 6.300 6.100 6.210 408,786 +0.04(+0.65%)
Nov 09, 2023 6.480 6.480 6.010 6.170 520,096 -0.17(-2.68%)
Nov 08, 2023 6.590 6.635 6.320 6.340 497,362 -0.26(-3.94%)
Nov 07, 2023 6.670 6.720 6.550 6.600 297,351 -0.12(-1.79%)
Nov 06, 2023 6.650 6.830 6.630 6.720 334,606 -0.09(-1.32%)
Nov 03, 2023 6.530 6.930 6.530 6.810 657,863 +0.32(+4.93%)
Nov 02, 2023 6.270 6.590 6.210 6.490 933,128 +0.24(+3.84%)
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.