Angiodynamics Inc (NQ: ANGO )

25.31 USD -1.66 (-6.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 12.52 12.74 12.36 12.48 155,047 -0.15(-1.19%)
Jul 30, 2009 12.43 12.93 12.25 12.63 209,180 +0.28(+2.27%)
Jul 29, 2009 12.15 12.40 11.92 12.35 132,619 +0.08(+0.65%)
Jul 28, 2009 11.84 12.37 11.83 12.27 153,644 +0.32(+2.68%)
Jul 27, 2009 12.11 12.14 11.83 11.95 141,209 -0.17(-1.40%)
Jul 24, 2009 11.96 12.64 11.78 12.12 213,190 +0.34(+2.89%)
Jul 23, 2009 11.57 11.95 11.51 11.78 275,308 +0.17(+1.46%)
Jul 22, 2009 11.33 11.69 11.30 11.61 260,580 +0.20(+1.75%)
Jul 21, 2009 11.25 11.42 11.12 11.41 393,248 +0.16(+1.42%)
Jul 20, 2009 11.30 11.41 11.13 11.25 482,144 +0.10(+0.90%)
Jul 17, 2009 11.33 11.69 11.12 11.15 1,010,107 -1.85(-14.23%)
Jul 16, 2009 12.92 13.03 12.67 13.00 254,151 -0.02(-0.15%)
Jul 15, 2009 12.59 13.15 12.50 13.02 293,735 +0.61(+4.92%)
Jul 14, 2009 12.72 12.79 12.30 12.41 467,312 -0.28(-2.21%)
Jul 13, 2009 12.21 12.71 12.03 12.69 165,857 +0.40(+3.25%)
Jul 10, 2009 12.27 12.37 12.08 12.29 79,833 -0.05(-0.41%)
Jul 09, 2009 12.70 12.88 12.30 12.34 126,406 -0.33(-2.60%)
Jul 08, 2009 12.75 12.86 12.52 12.67 134,612 +0.01(+0.08%)
Jul 07, 2009 13.01 13.01 12.64 12.66 143,677 -0.31(-2.39%)
Jul 06, 2009 13.05 13.40 12.84 12.97 187,509 -0.17(-1.29%)
Jul 02, 2009 13.13 13.31 13.03 13.14 204,371 -0.21(-1.57%)
Jul 01, 2009 13.40 13.45 13.18 13.35 184,415 +0.08(+0.60%)
Jun 30, 2009 13.64 13.65 13.26 13.27 200,017 -0.40(-2.93%)
Jun 29, 2009 13.66 13.86 13.51 13.67 80,133 -0.05(-0.36%)
Jun 26, 2009 13.18 13.90 13.16 13.72 664,185 +0.51(+3.86%)
Jun 25, 2009 13.22 13.40 13.03 13.21 112,895 +0.01(+0.08%)
Jun 24, 2009 13.45 13.45 13.01 13.20 117,393 -0.18(-1.35%)
Jun 23, 2009 13.60 13.79 13.38 13.38 153,691 -0.09(-0.67%)
Jun 22, 2009 13.60 13.79 13.25 13.47 186,362 -0.08(-0.59%)
Jun 19, 2009 13.86 14.10 13.55 13.55 240,269 -0.21(-1.53%)
Jun 18, 2009 13.16 13.77 13.16 13.76 316,816 +0.58(+4.40%)
Jun 17, 2009 13.08 13.32 12.98 13.18 84,053 +0.14(+1.07%)
Jun 16, 2009 13.11 13.36 12.80 13.04 95,467 +0.05(+0.38%)
Jun 15, 2009 13.22 13.37 12.55 12.99 206,748 -0.29(-2.18%)
Jun 12, 2009 13.24 13.38 13.00 13.28 118,524 -0.10(-0.75%)
Jun 11, 2009 13.45 13.50 13.06 13.38 108,140 -0.08(-0.59%)
Jun 10, 2009 13.34 13.51 13.20 13.46 152,666 +0.18(+1.36%)
Jun 09, 2009 13.24 13.45 12.99 13.28 100,356 +0.06(+0.45%)
Jun 08, 2009 13.13 13.56 13.10 13.22 83,595 +0.10(+0.76%)
Jun 05, 2009 13.28 13.52 12.96 13.12 111,760 -0.09(-0.68%)
Jun 04, 2009 13.50 13.62 13.18 13.21 104,776 -0.29(-2.15%)
Jun 03, 2009 13.16 13.60 13.08 13.50 294,581 +0.09(+0.67%)
Jun 02, 2009 12.37 13.45 12.33 13.41 199,032 +1.02(+8.23%)
Jun 01, 2009 12.30 12.46 11.93 12.39 233,950 +0.09(+0.73%)
May 29, 2009 12.87 12.94 12.25 12.30 933,527 -0.57(-4.43%)
May 28, 2009 13.24 13.30 12.56 12.87 186,344 -0.37(-2.79%)
May 27, 2009 13.40 13.55 13.23 13.24 200,906 -0.36(-2.65%)
May 26, 2009 13.12 13.60 13.12 13.60 128,541 +0.51(+3.90%)
May 22, 2009 13.19 13.50 12.97 13.09 128,706 -0.06(-0.46%)
May 21, 2009 13.17 13.53 12.91 13.15 120,637 -0.22(-1.65%)
May 20, 2009 13.58 14.09 13.31 13.37 187,204 -0.15(-1.11%)
May 19, 2009 13.90 13.90 13.22 13.52 99,293 -0.32(-2.31%)
May 18, 2009 13.91 13.91 13.44 13.84 98,311 +0.12(+0.87%)
May 15, 2009 13.76 14.07 13.45 13.72 253,602 +0.00(+0.00%)
May 14, 2009 13.53 14.00 13.53 13.72 151,189 +0.29(+2.16%)
May 13, 2009 13.58 13.95 13.22 13.43 149,903 -0.42(-3.03%)
May 12, 2009 13.89 14.10 13.64 13.85 105,947 -0.03(-0.22%)
May 11, 2009 12.82 13.91 12.66 13.88 192,516 +0.89(+6.85%)
May 08, 2009 12.65 13.00 12.65 12.99 113,871 +0.47(+3.75%)
May 07, 2009 12.28 12.80 12.20 12.52 85,107 +0.38(+3.13%)
May 06, 2009 12.35 12.60 11.97 12.14 149,344 -0.14(-1.14%)
May 05, 2009 12.43 12.56 11.95 12.28 179,727 -0.25(-2.00%)
May 04, 2009 12.39 12.54 12.12 12.53 146,878 +0.20(+1.62%)
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.