Skip to main content

Angiodynamics Inc (NQ: ANGO )

5.875 +0.175 (+3.07%)
Streaming Delayed Price Updated: 3:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 17.11 17.13 16.85 17.00 377,285 +0.15(+0.89%)
Oct 30, 2014 16.75 16.94 16.55 16.85 205,828 +0.08(+0.48%)
Oct 29, 2014 16.98 16.98 16.64 16.77 166,486 -0.23(-1.35%)
Oct 28, 2014 16.25 17.02 16.25 17.00 316,401 +0.72(+4.42%)
Oct 27, 2014 16.29 16.29 16.29 16.28 201,191 -0.01(-0.06%)
Oct 24, 2014 16.35 16.45 16.20 16.29 322,930 -0.16(-0.97%)
Oct 23, 2014 16.37 16.60 16.25 16.45 578,484 +0.26(+1.61%)
Oct 22, 2014 16.16 16.29 15.72 16.19 599,560 +0.10(+0.62%)
Oct 21, 2014 15.72 16.14 15.40 16.09 735,383 +0.49(+3.14%)
Oct 20, 2014 15.31 15.84 15.20 15.60 3,580,839 +0.31(+2.03%)
Oct 17, 2014 15.86 15.89 15.19 15.29 486,083 -0.37(-2.33%)
Oct 16, 2014 15.54 15.86 15.52 15.65 271,606 -0.13(-0.85%)
Oct 15, 2014 15.50 15.82 15.11 15.79 298,677 +0.13(+0.83%)
Oct 14, 2014 15.34 16.05 15.12 15.66 419,483 +0.32(+2.09%)
Oct 13, 2014 15.00 15.50 14.97 15.34 551,312 +0.81(+5.57%)
Oct 10, 2014 14.00 14.55 13.83 14.53 266,372 +0.50(+3.56%)
Oct 09, 2014 14.00 14.22 13.50 14.03 442,031 +0.03(+0.21%)
Oct 08, 2014 13.72 14.07 13.70 14.00 110,975 +0.33(+2.41%)
Oct 07, 2014 13.70 13.86 13.57 13.67 106,199 -0.14(-1.01%)
Oct 06, 2014 13.99 14.08 13.80 13.81 117,991 -0.19(-1.36%)
Oct 03, 2014 14.11 14.15 13.90 14.00 117,570 +0.03(+0.21%)
Oct 02, 2014 13.87 14.01 13.77 13.97 75,183 +0.10(+0.72%)
Oct 01, 2014 13.75 14.00 13.61 13.87 134,098 +0.15(+1.09%)
Sep 30, 2014 13.88 13.97 13.70 13.72 97,811 -0.18(-1.29%)
Sep 29, 2014 13.62 13.95 13.62 13.90 61,689 +0.18(+1.31%)
Sep 26, 2014 13.38 13.74 13.38 13.72 112,593 +0.36(+2.69%)
Sep 25, 2014 13.46 13.68 13.34 13.36 133,108 -0.15(-1.11%)
Sep 24, 2014 13.41 13.62 13.40 13.51 95,674 +0.08(+0.60%)
Sep 23, 2014 13.34 13.50 13.26 13.43 82,160 +0.00(+0.00%)
Sep 22, 2014 13.24 13.62 13.24 13.43 82,004 +0.14(+1.05%)
Sep 19, 2014 13.93 13.93 13.13 13.29 157,528 -0.60(-4.32%)
Sep 18, 2014 13.57 13.96 13.51 13.89 81,249 +0.40(+2.97%)
Sep 17, 2014 13.46 13.62 13.19 13.49 73,976 +0.07(+0.52%)
Sep 16, 2014 13.46 13.76 13.21 13.42 88,287 -0.05(-0.37%)
Sep 15, 2014 13.40 13.51 13.16 13.47 119,256 +0.07(+0.52%)
Sep 12, 2014 13.47 13.52 13.22 13.40 134,971 -0.03(-0.22%)
Sep 11, 2014 13.30 13.48 13.25 13.43 129,895 +0.07(+0.52%)
Sep 10, 2014 13.49 13.49 13.33 13.36 85,842 -0.16(-1.18%)
Sep 09, 2014 13.48 13.70 13.41 13.52 160,797 -0.03(-0.22%)
Sep 08, 2014 13.45 13.60 13.42 13.55 63,517 +0.01(+0.07%)
Sep 05, 2014 13.40 13.60 13.33 13.54 91,093 +0.09(+0.67%)
Sep 04, 2014 13.72 13.99 13.44 13.45 55,207 -0.22(-1.61%)
Sep 03, 2014 13.87 13.98 13.65 13.67 64,201 -0.18(-1.30%)
Sep 02, 2014 14.20 14.20 13.78 13.85 75,403 -0.26(-1.84%)
Aug 29, 2014 13.96 14.11 14.11 14.11 61,000 +0.15(+1.07%)
Aug 28, 2014 13.86 14.10 13.80 13.96 63,568 +0.08(+0.58%)
Aug 27, 2014 13.95 14.10 13.80 13.88 41,101 -0.02(-0.14%)
Aug 26, 2014 13.84 14.05 13.83 13.90 71,649 +0.01(+0.07%)
Aug 25, 2014 14.15 14.17 13.75 13.89 39,471 -0.21(-1.49%)
Aug 22, 2014 14.10 14.25 13.98 14.10 56,479 -0.08(-0.56%)
Aug 21, 2014 13.76 14.23 13.76 14.18 68,694 +0.38(+2.75%)
Aug 20, 2014 14.07 14.07 13.77 13.80 46,844 -0.34(-2.40%)
Aug 19, 2014 13.93 14.17 13.88 14.14 39,846 +0.25(+1.80%)
Aug 18, 2014 14.02 14.19 13.85 13.89 145,485 +0.01(+0.07%)
Aug 15, 2014 14.50 14.54 13.87 13.88 161,515 -0.53(-3.68%)
Aug 14, 2014 14.69 14.74 14.39 14.41 72,354 -0.35(-2.37%)
Aug 13, 2014 14.67 14.80 14.63 14.76 74,291 +0.12(+0.82%)
Aug 12, 2014 14.75 14.76 14.48 14.64 98,665 -0.13(-0.88%)
Aug 11, 2014 14.87 14.97 14.70 14.77 132,466 -0.08(-0.54%)
Aug 08, 2014 14.75 14.93 14.72 14.85 78,081 +0.10(+0.68%)
Aug 07, 2014 14.73 14.93 14.68 14.75 97,369 +0.00(+0.00%)
Aug 06, 2014 14.50 14.82 14.44 14.75 113,154 +0.23(+1.58%)
Aug 05, 2014 14.50 14.77 14.37 14.52 91,389 -0.17(-1.16%)
Aug 04, 2014 14.50 14.75 14.44 14.69 90,883 +0.27(+1.87%)
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.