Angiodynamics Inc (NQ: ANGO )

25.62 USD -0.93 (-3.51%)
Official Closing Price Updated: 4:01 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 19.78 20.22 19.57 20.00 141,442 +0.27(+1.37%)
Oct 30, 2007 19.96 20.35 19.57 19.73 104,831 -0.36(-1.79%)
Oct 29, 2007 20.01 20.22 19.65 20.09 132,792 +0.10(+0.50%)
Oct 26, 2007 20.74 20.79 19.98 19.99 162,908 -0.54(-2.63%)
Oct 25, 2007 20.73 20.85 20.48 20.53 129,377 -0.09(-0.44%)
Oct 24, 2007 20.79 20.88 20.45 20.62 160,813 -0.36(-1.72%)
Oct 23, 2007 20.71 21.01 20.44 20.98 145,861 +0.39(+1.89%)
Oct 22, 2007 20.54 20.74 20.11 20.59 166,100 -0.19(-0.91%)
Oct 19, 2007 20.62 20.94 20.48 20.78 208,769 +0.16(+0.78%)
Oct 18, 2007 20.74 20.78 20.47 20.62 188,337 -0.20(-0.96%)
Oct 17, 2007 20.53 21.04 20.46 20.82 130,528 +0.40(+1.96%)
Oct 16, 2007 20.49 20.57 20.37 20.42 188,956 -0.17(-0.83%)
Oct 15, 2007 20.70 20.72 20.44 20.59 171,923 -0.09(-0.44%)
Oct 12, 2007 20.95 21.69 20.65 20.68 156,834 -0.30(-1.43%)
Oct 11, 2007 20.80 21.20 20.62 20.98 337,778 +0.18(+0.87%)
Oct 10, 2007 20.71 20.94 20.08 20.80 313,425 +0.00(+0.00%)
Oct 09, 2007 20.94 20.94 20.34 20.80 213,899 -0.12(-0.57%)
Oct 08, 2007 20.57 21.08 20.27 20.92 187,169 +0.36(+1.75%)
Oct 05, 2007 20.70 20.73 20.29 20.56 325,393 -0.09(-0.44%)
Oct 04, 2007 20.59 20.69 20.09 20.65 221,497 +0.18(+0.88%)
Oct 03, 2007 20.26 20.49 19.87 20.47 311,307 +0.07(+0.34%)
Oct 02, 2007 20.85 20.86 19.73 20.40 625,258 +0.59(+2.98%)
Oct 01, 2007 19.68 20.27 18.85 19.81 588,971 +0.96(+5.09%)
Sep 28, 2007 19.30 19.33 18.35 18.85 348,137 -0.39(-2.03%)
Sep 27, 2007 19.86 19.96 19.23 19.24 170,822 -0.61(-3.07%)
Sep 26, 2007 19.88 20.44 19.70 19.85 296,293 +0.06(+0.30%)
Sep 25, 2007 20.18 20.60 19.68 19.79 126,205 -0.55(-2.70%)
Sep 24, 2007 20.06 20.37 19.85 20.34 160,591 +0.34(+1.70%)
Sep 21, 2007 19.59 20.11 19.36 20.00 498,711 +0.58(+2.99%)
Sep 20, 2007 19.43 19.55 19.18 19.42 134,676 -0.07(-0.36%)
Sep 19, 2007 19.76 19.94 19.11 19.49 265,779 -0.11(-0.56%)
Sep 18, 2007 19.11 19.81 18.92 19.60 139,571 +0.63(+3.32%)
Sep 17, 2007 18.95 19.80 18.90 18.97 177,774 +0.00(+0.00%)
Sep 14, 2007 19.19 19.26 18.75 18.97 115,933 -0.34(-1.76%)
Sep 13, 2007 19.50 19.75 19.25 19.31 119,120 -0.03(-0.16%)
Sep 12, 2007 19.37 19.79 19.30 19.34 60,536 -0.06(-0.31%)
Sep 11, 2007 19.29 19.57 18.92 19.40 115,852 +0.22(+1.15%)
Sep 10, 2007 19.49 19.85 18.56 19.18 117,393 -0.18(-0.93%)
Sep 07, 2007 19.53 19.57 19.09 19.36 71,554 -0.50(-2.52%)
Sep 06, 2007 19.59 20.00 19.48 19.86 105,990 +0.30(+1.53%)
Sep 05, 2007 19.30 19.98 19.30 19.56 230,790 +0.10(+0.51%)
Sep 04, 2007 19.40 19.75 19.18 19.46 92,256 +0.00(+0.00%)
Aug 31, 2007 19.85 19.87 19.38 19.46 103,226 -0.10(-0.51%)
Aug 30, 2007 19.16 20.00 19.16 19.56 113,172 +0.17(+0.88%)
Aug 29, 2007 19.14 19.39 19.02 19.39 148,006 +0.36(+1.89%)
Aug 28, 2007 19.10 19.43 18.89 19.03 264,435 -0.24(-1.25%)
Aug 27, 2007 18.88 19.36 18.84 19.27 145,175 +0.37(+1.96%)
Aug 24, 2007 18.98 19.30 18.80 18.90 104,285 -0.08(-0.42%)
Aug 23, 2007 19.52 19.93 18.79 18.98 203,520 -0.42(-2.16%)
Aug 22, 2007 19.61 19.88 19.14 19.40 147,195 +0.01(+0.05%)
Aug 21, 2007 19.42 19.62 19.32 19.39 127,282 -0.02(-0.10%)
Aug 20, 2007 19.58 19.63 19.00 19.41 148,233 -0.12(-0.61%)
Aug 17, 2007 19.05 19.60 18.57 19.53 403,082 +1.33(+7.31%)
Aug 16, 2007 18.36 19.18 18.02 18.20 519,955 -0.13(-0.71%)
Aug 15, 2007 18.28 19.45 18.25 18.33 276,658 +0.03(+0.16%)
Aug 14, 2007 18.57 18.67 17.73 18.30 184,940 -0.13(-0.71%)
Aug 13, 2007 19.62 19.62 18.20 18.43 501,508 -1.08(-5.54%)
Aug 10, 2007 20.64 20.80 18.92 19.51 582,120 -1.17(-5.66%)
Aug 09, 2007 20.00 21.01 20.00 20.68 983,903 +0.98(+4.97%)
Aug 08, 2007 19.48 21.78 19.48 19.70 1,595,941 +0.39(+2.02%)
Aug 07, 2007 18.83 19.51 18.83 19.31 503,636 +0.35(+1.85%)
Aug 06, 2007 18.77 19.35 18.41 18.96 288,362 +0.23(+1.23%)
Aug 03, 2007 18.78 19.67 18.61 18.73 352,681 -0.52(-2.70%)
Aug 02, 2007 18.96 19.47 18.83 19.25 700,128 +0.35(+1.85%)
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.