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 29, 2004 9.500 10.25 8.900 9.150 200,700 -0.81(-8.13%)
Oct 28, 2004 9.360 10.05 9.360 9.960 13,100 -0.04(-0.40%)
Oct 27, 2004 10.00 10.13 9.690 10.00 16,700 +0.39(+4.06%)
Oct 26, 2004 9.850 10.00 9.550 9.610 16,500 +0.14(+1.48%)
Oct 25, 2004 9.690 9.690 9.350 9.470 9,500 +0.12(+1.28%)
Oct 22, 2004 9.100 9.650 9.010 9.350 28,200 +0.21(+2.30%)
Oct 21, 2004 10.05 10.09 9.050 9.140 43,700 -1.06(-10.39%)
Oct 20, 2004 10.05 10.34 10.05 10.20 4,600 -0.03(-0.29%)
Oct 19, 2004 10.64 10.64 10.05 10.23 19,900 -0.41(-3.85%)
Oct 18, 2004 11.28 11.28 10.53 10.64 12,400 -0.12(-1.12%)
Oct 15, 2004 11.93 11.93 10.53 10.76 23,200 -0.31(-2.80%)
Oct 14, 2004 11.65 11.65 10.79 11.07 37,000 -0.18(-1.60%)
Oct 13, 2004 11.96 12.00 11.00 11.25 106,800 -0.70(-5.86%)
Oct 12, 2004 12.70 12.70 11.95 11.95 21,300 -0.74(-5.83%)
Oct 11, 2004 13.09 13.10 12.69 12.69 17,400 -0.31(-2.38%)
Oct 08, 2004 12.71 13.55 12.71 13.00 34,000 +0.49(+3.92%)
Oct 07, 2004 12.44 12.54 12.22 12.51 8,900 +0.47(+3.90%)
Oct 06, 2004 12.00 12.26 12.00 12.04 23,700 +0.04(+0.33%)
Oct 05, 2004 12.95 12.95 12.00 12.00 8,500 -0.45(-3.61%)
Oct 04, 2004 13.00 13.05 11.83 12.45 14,500 +0.62(+5.24%)
Oct 01, 2004 11.60 12.05 11.59 11.83 9,100 -0.08(-0.67%)
Sep 30, 2004 11.84 12.28 11.84 11.91 4,100 +0.01(+0.08%)
Sep 29, 2004 11.98 12.05 11.90 11.90 2,300 -0.25(-2.05%)
Sep 28, 2004 12.00 12.60 11.60 12.15 11,300 +0.04(+0.33%)
Sep 27, 2004 12.00 12.11 12.00 12.11 500 +0.02(+0.17%)
Sep 24, 2004 11.89 12.18 11.89 12.09 1,500 +0.34(+2.89%)
Sep 23, 2004 12.29 12.32 11.75 11.75 1,400 -0.90(-7.11%)
Sep 22, 2004 12.28 12.66 12.28 12.65 600 +0.43(+3.52%)
Sep 21, 2004 12.28 12.70 12.22 12.22 1,800 -0.03(-0.24%)
Sep 20, 2004 12.25 12.25 12.25 12.25 100 -0.54(-4.22%)
Sep 17, 2004 12.80 13.25 12.55 12.79 2,800 -0.11(-0.85%)
Sep 16, 2004 12.31 13.35 12.27 12.90 5,334 +0.10(+0.78%)
Sep 15, 2004 12.99 13.35 12.80 12.80 5,500 -0.19(-1.46%)
Sep 14, 2004 12.25 12.99 12.25 12.99 8,300 +1.14(+9.62%)
Sep 13, 2004 11.55 12.00 11.55 11.85 3,500 -0.15(-1.25%)
Sep 10, 2004 12.00 12.00 12.00 12.00 500 +0.00(+0.00%)
Sep 09, 2004 12.10 12.22 12.00 12.00 3,400 -0.11(-0.92%)
Sep 08, 2004 12.03 12.75 12.03 12.11 2,000 -0.40(-3.19%)
Sep 07, 2004 12.50 12.74 12.32 12.51 4,700 +0.57(+4.77%)
Sep 03, 2004 11.96 11.96 11.86 11.94 800 +0.14(+1.19%)
Sep 02, 2004 11.74 12.12 11.70 11.80 5,000 +0.04(+0.34%)
Sep 01, 2004 12.05 12.80 11.41 11.76 11,300 -0.78(-6.22%)
Aug 31, 2004 12.50 12.87 12.06 12.54 2,800 -0.26(-2.02%)
Aug 30, 2004 12.62 13.14 12.00 12.80 20,400 +0.07(+0.54%)
Aug 27, 2004 12.65 13.10 12.01 12.73 18,300 +0.71(+5.90%)
Aug 26, 2004 12.61 12.65 11.91 12.02 4,600 +0.02(+0.18%)
Aug 25, 2004 11.81 12.00 11.78 12.00 1,700 -0.08(-0.66%)
Aug 24, 2004 11.88 12.09 11.88 12.08 3,200 +0.17(+1.43%)
Aug 23, 2004 12.89 12.99 11.91 11.91 1,700 -0.19(-1.57%)
Aug 20, 2004 12.95 12.95 11.57 12.10 4,020 +0.55(+4.76%)
Aug 19, 2004 11.27 11.60 11.27 11.55 1,900 +0.03(+0.26%)
Aug 18, 2004 11.67 11.67 11.47 11.52 1,400 +0.20(+1.77%)
Aug 17, 2004 11.26 11.43 11.05 11.32 4,500 -0.08(-0.70%)
Aug 16, 2004 11.26 11.88 11.25 11.40 14,900 -0.33(-2.81%)
Aug 13, 2004 11.73 11.73 11.73 11.73 0 +0.00(+0.00%)
Aug 12, 2004 11.55 11.73 11.50 11.73 500 +0.23(+2.00%)
Aug 11, 2004 11.91 12.00 11.49 11.50 8,300 -0.50(-4.17%)
Aug 10, 2004 12.74 12.99 11.94 12.00 3,000 +0.50(+4.35%)
Aug 09, 2004 13.37 13.37 11.50 11.50 8,600 -0.40(-3.36%)
Aug 06, 2004 12.50 12.52 11.90 11.90 11,000 -0.65(-5.18%)
Aug 05, 2004 12.50 12.95 12.50 12.55 2,700 -0.46(-3.54%)
Aug 04, 2004 12.90 13.20 12.90 13.01 2,900 +0.06(+0.46%)
Aug 03, 2004 12.95 12.95 12.95 12.95 1,405 -0.24(-1.82%)
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.