Skip to main content

Angiodynamics Inc (NQ: ANGO )

5.870 +0.170 (+2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 20.61 20.92 20.29 20.43 287,148 -0.09(-0.44%)
Oct 30, 2018 20.28 20.68 20.26 20.52 96,860 +0.26(+1.28%)
Oct 29, 2018 20.28 20.51 20.06 20.26 91,340 +0.14(+0.70%)
Oct 26, 2018 19.92 20.19 19.73 20.12 99,200 +0.03(+0.15%)
Oct 25, 2018 19.93 20.17 19.70 20.09 110,458 +0.25(+1.26%)
Oct 24, 2018 20.14 20.39 19.82 19.84 170,613 -0.33(-1.64%)
Oct 23, 2018 19.79 20.36 19.62 20.17 157,949 +0.23(+1.15%)
Oct 22, 2018 20.17 20.38 19.91 19.94 165,313 -0.20(-0.99%)
Oct 19, 2018 20.54 20.62 20.04 20.14 155,000 -0.45(-2.19%)
Oct 18, 2018 20.88 20.97 20.39 20.59 167,552 -0.32(-1.53%)
Oct 17, 2018 20.71 20.95 20.67 20.91 142,000 +0.07(+0.34%)
Oct 16, 2018 20.38 20.88 19.59 20.84 174,792 +0.59(+2.91%)
Oct 15, 2018 20.05 20.50 19.82 20.25 226,373 +0.10(+0.50%)
Oct 12, 2018 20.29 20.52 19.95 20.15 194,100 +0.09(+0.45%)
Oct 11, 2018 19.87 20.45 19.82 20.06 242,607 +0.09(+0.45%)
Oct 10, 2018 20.29 20.43 19.93 19.97 185,813 -0.38(-1.87%)
Oct 09, 2018 20.44 20.84 19.93 20.35 201,957 -0.09(-0.44%)
Oct 08, 2018 20.39 20.60 20.07 20.44 229,568 -0.08(-0.39%)
Oct 05, 2018 20.69 20.83 20.00 20.52 225,300 -0.28(-1.35%)
Oct 04, 2018 20.99 21.79 20.47 20.80 255,510 -0.22(-1.05%)
Oct 03, 2018 21.15 21.42 20.98 21.02 311,358 -0.09(-0.43%)
Oct 02, 2018 22.09 22.30 20.96 21.11 432,434 -0.95(-4.31%)
Oct 01, 2018 21.68 22.29 21.43 22.06 414,013 +0.32(+1.47%)
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%)
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.