Angiodynamics Inc (NQ: ANGO )

26.47 USD +0.04 (+0.15%)
Streaming Delayed Price Updated: 2:42 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 18.53 18.91 17.99 18.01 299,063 -0.53(-2.86%)
Jun 28, 2007 18.30 18.74 18.16 18.54 196,931 +0.21(+1.15%)
Jun 27, 2007 18.04 18.45 17.80 18.33 271,541 +0.32(+1.78%)
Jun 26, 2007 18.02 18.33 17.84 18.01 391,106 +0.07(+0.39%)
Jun 25, 2007 17.33 18.45 17.33 17.94 574,994 +0.44(+2.51%)
Jun 22, 2007 17.02 17.55 16.98 17.50 636,986 +0.46(+2.70%)
Jun 21, 2007 17.16 17.26 16.99 17.04 202,077 -0.15(-0.87%)
Jun 20, 2007 17.85 17.85 17.13 17.19 306,600 -0.47(-2.66%)
Jun 19, 2007 17.69 17.89 17.09 17.66 309,400 -0.13(-0.73%)
Jun 18, 2007 17.31 18.00 17.25 17.79 446,400 +0.42(+2.42%)
Jun 15, 2007 16.72 17.39 16.70 17.37 614,300 +0.87(+5.27%)
Jun 14, 2007 16.56 17.03 16.40 16.50 389,800 +0.01(+0.06%)
Jun 13, 2007 16.43 16.57 16.27 16.49 284,300 +0.08(+0.49%)
Jun 12, 2007 16.91 16.91 16.27 16.41 396,700 -0.57(-3.36%)
Jun 11, 2007 16.91 17.02 16.80 16.98 632,193 +0.09(+0.53%)
Jun 08, 2007 17.06 17.17 16.82 16.89 329,108 -0.01(-0.06%)
Jun 07, 2007 16.72 17.10 16.65 16.90 746,741 +0.17(+1.02%)
Jun 06, 2007 15.92 17.37 15.75 16.73 1,224,045 +0.75(+4.69%)
Jun 05, 2007 15.80 16.04 15.70 15.98 310,260 +0.09(+0.57%)
Jun 04, 2007 16.25 16.38 15.80 15.89 483,394 -0.39(-2.40%)
Jun 01, 2007 15.86 16.40 15.81 16.28 560,764 +0.43(+2.71%)
May 31, 2007 15.82 15.94 15.71 15.85 417,510 +0.13(+0.83%)
May 30, 2007 15.86 15.95 15.68 15.72 251,337 -0.25(-1.57%)
May 29, 2007 16.23 16.30 15.70 15.97 451,039 -0.18(-1.11%)
May 25, 2007 16.05 16.16 15.88 16.15 342,466 +0.15(+0.94%)
May 24, 2007 16.20 16.60 15.95 16.00 563,083 -0.23(-1.42%)
May 23, 2007 16.54 16.79 16.14 16.23 470,852 -0.33(-1.99%)
May 22, 2007 16.42 16.63 16.20 16.56 404,394 +0.08(+0.49%)
May 21, 2007 16.56 16.74 16.27 16.48 245,245 -0.04(-0.24%)
May 18, 2007 16.26 16.67 16.19 16.52 265,503 +0.27(+1.66%)
May 17, 2007 16.31 16.37 16.15 16.25 455,220 -0.06(-0.37%)
May 16, 2007 16.23 16.52 16.11 16.31 391,991 +0.10(+0.62%)
May 15, 2007 15.88 16.22 15.88 16.21 614,776 +0.28(+1.76%)
May 14, 2007 16.49 16.51 15.82 15.93 676,358 -0.60(-3.63%)
May 11, 2007 16.50 16.64 16.27 16.53 286,058 +0.23(+1.41%)
May 10, 2007 16.51 16.77 16.30 16.30 730,643 -0.37(-2.22%)
May 09, 2007 16.83 16.87 16.55 16.67 440,844 -0.26(-1.54%)
May 08, 2007 16.86 16.98 16.53 16.93 262,272 -0.02(-0.12%)
May 07, 2007 16.79 17.00 16.65 16.95 178,745 +0.11(+0.65%)
May 04, 2007 17.02 17.02 16.61 16.84 257,622 -0.04(-0.24%)
May 03, 2007 17.03 17.07 16.80 16.88 448,377 -0.12(-0.71%)
May 02, 2007 16.61 17.07 16.40 17.00 395,307 +0.47(+2.84%)
May 01, 2007 16.61 16.68 16.30 16.53 548,179 -0.11(-0.66%)
Apr 30, 2007 17.10 17.11 16.55 16.64 710,794 -0.51(-2.97%)
Apr 27, 2007 17.39 17.67 17.02 17.15 258,002 -0.36(-2.06%)
Apr 26, 2007 17.21 17.54 17.00 17.51 279,480 +0.38(+2.22%)
Apr 25, 2007 17.39 17.49 16.95 17.13 502,627 -0.19(-1.10%)
Apr 24, 2007 17.76 17.96 17.26 17.32 337,376 -0.43(-2.42%)
Apr 23, 2007 17.33 18.13 17.02 17.75 1,229,776 +1.55(+9.57%)
Apr 20, 2007 16.16 16.30 16.11 16.20 317,348 +0.19(+1.19%)
Apr 19, 2007 16.00 16.14 15.72 16.01 342,497 -0.09(-0.56%)
Apr 18, 2007 16.43 16.44 16.02 16.10 479,327 -0.39(-2.37%)
Apr 17, 2007 16.74 16.74 16.37 16.49 276,164 -0.29(-1.73%)
Apr 16, 2007 16.84 16.87 16.42 16.78 412,619 +0.00(+0.00%)
Apr 13, 2007 16.72 16.87 16.41 16.78 498,381 +0.02(+0.12%)
Apr 12, 2007 16.60 16.76 16.22 16.76 621,070 +0.15(+0.90%)
Apr 11, 2007 16.62 16.67 16.27 16.61 635,877 -0.06(-0.36%)
Apr 10, 2007 16.59 16.67 16.35 16.67 354,956 +0.09(+0.54%)
Apr 09, 2007 17.05 17.10 16.53 16.58 702,251 -0.42(-2.47%)
Apr 05, 2007 17.14 17.14 16.64 17.00 376,263 +0.00(+0.00%)
Apr 04, 2007 17.43 17.43 16.95 17.00 823,368 -0.39(-2.24%)
Apr 03, 2007 17.02 17.53 16.89 17.39 1,186,797 +0.38(+2.23%)
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.