Angiodynamics Inc (NQ: ANGO )

24.31 USD +0.09 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 18.70 19.22 18.50 18.74 284,600 -0.01(-0.05%)
Jan 28, 2021 18.76 19.36 18.29 18.75 325,250 -0.27(-1.42%)
Jan 27, 2021 18.96 19.61 18.40 19.02 499,501 +0.19(+1.01%)
Jan 26, 2021 18.70 19.17 18.62 18.83 371,655 +0.28(+1.54%)
Jan 25, 2021 18.12 18.60 17.63 18.55 338,859 +0.34(+1.90%)
Jan 22, 2021 18.30 18.44 17.61 18.20 190,700 -0.28(-1.52%)
Jan 21, 2021 18.74 18.96 18.02 18.48 384,740 -0.28(-1.49%)
Jan 20, 2021 18.02 18.89 17.74 18.76 450,744 +0.79(+4.40%)
Jan 19, 2021 18.10 18.46 17.79 17.97 357,842 -0.04(-0.22%)
Jan 15, 2021 18.43 18.75 17.88 18.01 287,500 -0.60(-3.22%)
Jan 14, 2021 18.62 19.01 18.15 18.61 347,638 +0.03(+0.16%)
Jan 13, 2021 18.41 19.02 18.02 18.58 489,956 +0.09(+0.49%)
Jan 12, 2021 19.09 19.72 18.13 18.49 371,341 -0.61(-3.19%)
Jan 11, 2021 18.28 19.74 18.28 19.10 532,762 +0.53(+2.88%)
Jan 08, 2021 19.00 19.90 18.43 18.57 532,300 -0.00(-0.03%)
Jan 07, 2021 16.51 19.52 16.50 18.57 1,236,375 +2.38(+14.70%)
Jan 06, 2021 15.79 16.52 15.63 16.19 535,265 +0.66(+4.25%)
Jan 05, 2021 15.63 15.88 15.19 15.53 292,835 +0.09(+0.58%)
Jan 04, 2021 15.49 15.98 14.96 15.44 348,349 +0.11(+0.72%)
Dec 31, 2020 15.33 15.33 15.33 169,045 +0.70(+4.78%)
Dec 30, 2020 14.15 14.70 14.13 14.63 169,045 +0.61(+4.31%)
Dec 29, 2020 14.07 14.36 13.88 14.03 154,043 -0.12(-0.88%)
Dec 28, 2020 14.21 14.46 14.06 14.15 218,869 +0.01(+0.07%)
Dec 24, 2020 14.31 14.46 13.93 14.14 111,400 -0.07(-0.49%)
Dec 23, 2020 13.77 14.38 13.76 14.21 274,354 +0.44(+3.20%)
Dec 22, 2020 13.87 14.14 13.74 13.77 198,396 -0.10(-0.72%)
Dec 21, 2020 13.98 14.00 13.72 13.87 246,873 -0.42(-2.94%)
Dec 18, 2020 14.65 14.78 14.23 14.29 917,400 -0.33(-2.26%)
Dec 17, 2020 14.64 14.82 14.46 14.62 290,201 -0.02(-0.14%)
Dec 16, 2020 15.14 15.14 14.59 14.64 213,720 -0.29(-1.94%)
Dec 15, 2020 14.67 14.98 14.45 14.93 276,888 +0.40(+2.75%)
Dec 14, 2020 14.77 15.13 14.44 14.53 205,216 -0.02(-0.14%)
Dec 11, 2020 14.53 15.59 14.27 14.55 183,800 -0.16(-1.09%)
Dec 10, 2020 15.00 15.19 14.57 14.71 161,356 -0.41(-2.71%)
Dec 09, 2020 15.45 15.83 14.95 15.12 300,279 -0.14(-0.92%)
Dec 08, 2020 14.84 15.43 14.60 15.26 418,359 +0.26(+1.73%)
Dec 07, 2020 15.27 15.31 14.81 15.00 182,821 -0.29(-1.90%)
Dec 04, 2020 14.22 15.56 14.17 15.29 506,400 +1.15(+8.13%)
Dec 03, 2020 13.93 14.20 13.80 14.14 404,277 +0.26(+1.87%)
Dec 02, 2020 13.75 14.04 13.68 13.88 306,363 +0.03(+0.22%)
Dec 01, 2020 14.46 14.46 13.55 13.85 341,674 -0.37(-2.60%)
Nov 30, 2020 14.21 14.43 13.85 14.22 224,634 -0.14(-0.97%)
Nov 27, 2020 14.51 14.57 14.13 14.36 167,600 -0.02(-0.14%)
Nov 25, 2020 15.06 15.35 14.13 14.38 871,800 +1.35(+10.36%)
Nov 24, 2020 12.52 13.11 12.43 13.03 334,879 +0.51(+4.07%)
Nov 23, 2020 12.73 12.78 12.46 12.52 212,209 -0.07(-0.56%)
Nov 20, 2020 12.43 12.73 12.23 12.59 199,400 +0.16(+1.29%)
Nov 19, 2020 12.14 12.50 11.91 12.43 135,924 +0.30(+2.47%)
Nov 18, 2020 12.41 12.65 12.11 12.13 114,859 -0.30(-2.41%)
Nov 17, 2020 12.43 12.46 12.02 12.43 152,365 -0.08(-0.64%)
Nov 16, 2020 12.44 12.61 12.02 12.51 185,570 +0.38(+3.13%)
Nov 13, 2020 11.98 12.27 11.71 12.13 148,800 +0.23(+1.93%)
Nov 12, 2020 11.84 12.11 11.61 11.90 135,972 -0.08(-0.67%)
Nov 11, 2020 12.03 12.03 11.61 11.98 144,459 -0.12(-0.99%)
Nov 10, 2020 12.07 12.35 11.56 12.10 216,063 +0.15(+1.26%)
Nov 09, 2020 12.20 12.52 11.73 11.95 220,938 +0.56(+4.92%)
Nov 06, 2020 11.37 11.52 11.20 11.39 139,200 +0.04(+0.35%)
Nov 05, 2020 10.86 11.57 10.57 11.35 260,016 +0.49(+4.51%)
Nov 04, 2020 10.75 11.12 10.64 10.86 170,906 -0.19(-1.72%)
Nov 03, 2020 10.78 11.13 10.48 11.05 206,336 +0.43(+4.05%)
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.