Angiodynamics Inc (NQ: ANGO )

22.00 USD -0.82 (-3.59%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 15.21 15.67 15.21 15.41 48,569 -0.03(-0.19%)
Jul 29, 2010 15.38 15.55 15.25 15.44 83,413 +0.21(+1.38%)
Jul 28, 2010 16.04 16.05 15.21 15.23 101,563 -0.90(-5.58%)
Jul 27, 2010 15.98 16.43 15.72 16.13 147,153 +0.15(+0.94%)
Jul 26, 2010 15.58 15.99 15.56 15.98 88,920 +0.39(+2.50%)
Jul 23, 2010 15.29 15.61 15.21 15.59 127,609 +0.20(+1.30%)
Jul 22, 2010 15.10 15.41 15.06 15.39 181,098 +0.50(+3.36%)
Jul 21, 2010 15.48 15.72 14.88 14.89 72,594 -0.50(-3.25%)
Jul 20, 2010 14.96 15.43 14.69 15.39 110,739 +0.26(+1.72%)
Jul 19, 2010 15.37 15.58 14.93 15.13 97,048 -0.17(-1.11%)
Jul 16, 2010 15.49 15.89 15.00 15.30 441,378 -0.14(-0.91%)
Jul 15, 2010 15.29 15.58 15.23 15.44 222,200 +0.12(+0.78%)
Jul 14, 2010 15.51 15.56 15.12 15.32 95,616 -0.26(-1.67%)
Jul 13, 2010 15.23 15.60 15.16 15.58 92,568 +0.54(+3.59%)
Jul 12, 2010 15.35 15.35 14.97 15.04 49,907 -0.32(-2.08%)
Jul 09, 2010 15.01 15.38 14.88 15.36 80,937 +0.30(+1.99%)
Jul 08, 2010 15.06 15.13 14.69 15.06 59,607 +0.06(+0.40%)
Jul 07, 2010 14.76 15.02 14.54 15.00 73,771 +0.33(+2.25%)
Jul 06, 2010 15.09 15.18 14.49 14.67 163,130 -0.33(-2.20%)
Jul 02, 2010 14.99 15.09 14.91 15.00 86,055 +0.09(+0.60%)
Jul 01, 2010 14.83 15.00 14.31 14.91 144,210 +0.16(+1.08%)
Jun 30, 2010 14.53 14.91 14.49 14.75 111,803 +0.25(+1.72%)
Jun 29, 2010 14.81 14.92 14.44 14.50 151,546 -0.43(-2.88%)
Jun 25, 2010 14.69 15.03 14.68 14.93 534,812 +0.33(+2.26%)
Jun 24, 2010 14.48 14.80 14.43 14.60 62,303 +0.03(+0.21%)
Jun 23, 2010 14.64 14.71 14.35 14.57 74,601 -0.11(-0.75%)
Jun 22, 2010 14.89 15.13 14.67 14.68 62,337 -0.13(-0.88%)
Jun 21, 2010 15.09 15.11 14.75 14.81 50,667 -0.10(-0.67%)
Jun 18, 2010 14.90 15.07 14.52 14.91 128,799 -0.01(-0.07%)
Jun 17, 2010 15.06 15.06 14.80 14.92 50,111 -0.05(-0.33%)
Jun 16, 2010 14.92 15.06 14.83 14.97 38,942 -0.07(-0.45%)
Jun 15, 2010 14.94 15.10 14.68 15.04 101,106 +0.23(+1.54%)
Jun 14, 2010 14.55 14.93 14.55 14.81 109,254 +0.40(+2.78%)
Jun 11, 2010 13.96 14.43 13.94 14.41 72,342 +0.29(+2.09%)
Jun 10, 2010 14.13 14.16 13.96 14.12 64,897 +0.18(+1.26%)
Jun 09, 2010 14.22 14.32 13.81 13.94 84,576 -0.15(-1.06%)
Jun 08, 2010 14.12 14.16 13.83 14.09 144,888 +0.05(+0.36%)
Jun 07, 2010 14.29 14.35 14.03 14.04 95,895 -0.26(-1.82%)
Jun 04, 2010 14.57 14.61 14.27 14.30 84,689 -0.56(-3.77%)
Jun 03, 2010 14.51 14.95 14.51 14.86 112,217 +0.41(+2.84%)
Jun 02, 2010 14.34 14.57 14.32 14.45 320,862 +0.11(+0.77%)
Jun 01, 2010 14.59 14.72 14.11 14.34 210,236 -0.43(-2.91%)
May 28, 2010 14.99 15.04 14.67 14.77 64,096 -0.22(-1.47%)
May 27, 2010 14.94 14.99 14.65 14.99 126,483 +0.24(+1.63%)
May 26, 2010 14.63 14.84 14.60 14.75 157,229 +0.15(+1.03%)
May 25, 2010 14.35 14.63 14.20 14.60 164,600 +0.09(+0.62%)
May 24, 2010 14.71 14.72 14.46 14.51 62,464 -0.17(-1.16%)
May 21, 2010 14.76 14.96 14.51 14.68 135,682 -0.17(-1.14%)
May 20, 2010 14.94 15.26 14.84 14.85 154,294 -0.61(-3.95%)
May 19, 2010 15.40 15.53 15.37 15.46 77,792 +0.04(+0.26%)
May 18, 2010 15.82 15.82 15.35 15.42 86,955 -0.24(-1.53%)
May 17, 2010 15.56 15.69 15.40 15.66 43,916 +0.21(+1.36%)
May 14, 2010 15.68 15.75 15.40 15.45 49,372 -0.36(-2.28%)
May 13, 2010 15.87 15.87 15.50 15.81 58,856 -0.14(-0.88%)
May 12, 2010 15.76 16.17 15.71 15.95 88,570 +0.26(+1.66%)
May 11, 2010 15.61 15.96 15.32 15.69 67,352 +0.01(+0.06%)
May 10, 2010 15.48 15.82 15.26 15.68 76,597 +0.47(+3.09%)
May 07, 2010 15.52 15.54 15.20 15.21 143,759 -0.35(-2.25%)
May 06, 2010 15.82 15.93 15.39 15.56 137,156 -0.34(-2.14%)
May 05, 2010 16.00 16.19 15.83 15.90 72,016 -0.25(-1.55%)
May 04, 2010 16.23 16.30 16.01 16.15 164,622 -0.19(-1.16%)
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.