Angiodynamics Inc (NQ: ANGO )

28.51 USD -0.03 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 11.07 11.17 10.99 11.01 83,942 -0.11(-0.99%)
Jul 30, 2012 11.04 11.25 10.97 11.12 175,659 +0.09(+0.82%)
Jul 27, 2012 10.47 11.14 10.38 11.03 301,231 +0.62(+5.96%)
Jul 26, 2012 10.82 10.92 10.35 10.41 268,883 -0.31(-2.89%)
Jul 25, 2012 10.88 11.05 10.68 10.72 209,681 -0.14(-1.29%)
Jul 24, 2012 10.97 10.97 10.77 10.86 206,245 -0.11(-1.00%)
Jul 23, 2012 11.17 11.23 10.89 10.97 222,402 -0.31(-2.75%)
Jul 20, 2012 11.34 11.38 11.20 11.28 170,326 -0.14(-1.23%)
Jul 19, 2012 11.57 11.66 11.40 11.42 86,720 -0.07(-0.61%)
Jul 18, 2012 11.48 11.66 11.35 11.49 224,445 +0.01(+0.09%)
Jul 17, 2012 11.72 11.83 11.46 11.48 170,092 -0.12(-1.03%)
Jul 16, 2012 11.75 11.82 11.50 11.60 505,053 -0.25(-2.11%)
Jul 13, 2012 11.83 12.40 11.67 11.85 379,985 +0.58(+5.15%)
Jul 12, 2012 11.35 11.52 10.97 11.27 1,102,305 -0.12(-1.05%)
Jul 11, 2012 11.50 11.72 11.35 11.39 204,168 -0.11(-0.96%)
Jul 10, 2012 12.02 12.02 11.46 11.50 195,020 -0.45(-3.77%)
Jul 09, 2012 11.92 12.00 11.86 11.95 61,448 -0.02(-0.17%)
Jul 06, 2012 11.90 12.07 11.90 11.97 72,590 -0.04(-0.33%)
Jul 05, 2012 12.09 12.15 12.00 12.01 105,400 -0.10(-0.83%)
Jul 03, 2012 12.07 12.17 12.05 12.11 69,119 +0.06(+0.50%)
Jul 02, 2012 12.05 12.08 11.95 12.05 142,996 +0.04(+0.33%)
Jun 29, 2012 12.20 12.23 11.99 12.01 130,102 +0.01(+0.08%)
Jun 28, 2012 12.00 12.08 11.89 12.00 57,661 -0.08(-0.66%)
Jun 27, 2012 12.06 12.29 12.03 12.08 63,399 +0.05(+0.42%)
Jun 26, 2012 12.06 12.11 11.95 12.03 41,181 +0.01(+0.12%)
Jun 25, 2012 11.71 12.16 11.71 12.02 91,972 -0.04(-0.29%)
Jun 22, 2012 12.04 12.12 11.93 12.05 80,583 +0.11(+0.92%)
Jun 21, 2012 12.23 12.23 11.88 11.94 93,814 -0.26(-2.13%)
Jun 20, 2012 12.33 12.34 12.17 12.20 51,813 -0.12(-0.97%)
Jun 19, 2012 12.24 12.44 12.24 12.32 81,526 +0.12(+0.98%)
Jun 18, 2012 12.16 12.35 12.16 12.20 53,393 -0.07(-0.57%)
Jun 15, 2012 12.07 12.31 12.03 12.27 107,018 +0.15(+1.24%)
Jun 14, 2012 11.97 12.18 11.97 12.12 41,675 +0.16(+1.34%)
Jun 13, 2012 12.08 12.28 11.91 11.96 64,912 -0.10(-0.83%)
Jun 12, 2012 11.95 12.12 11.90 12.06 64,372 +0.14(+1.17%)
Jun 11, 2012 12.20 12.55 11.90 11.92 90,508 -0.48(-3.87%)
Jun 08, 2012 12.25 12.43 12.16 12.40 56,021 +0.10(+0.81%)
Jun 07, 2012 12.51 12.51 12.23 12.30 63,144 -0.10(-0.81%)
Jun 06, 2012 12.08 12.41 12.00 12.40 64,521 +0.43(+3.59%)
Jun 05, 2012 11.99 12.12 11.94 11.97 71,414 -0.13(-1.07%)
Jun 04, 2012 11.95 12.14 11.83 12.10 43,174 +0.20(+1.68%)
Jun 01, 2012 11.80 12.14 11.80 11.90 70,442 -0.14(-1.16%)
May 31, 2012 11.99 12.15 11.88 12.04 83,191 +0.10(+0.84%)
May 30, 2012 12.14 12.14 11.94 11.94 48,474 -0.28(-2.29%)
May 29, 2012 12.32 12.32 12.10 12.22 52,686 +0.02(+0.16%)
May 25, 2012 12.35 12.42 12.13 12.20 658,639 -0.13(-1.05%)
May 24, 2012 12.19 12.34 12.10 12.33 56,392 +0.11(+0.90%)
May 23, 2012 12.22 12.39 12.05 12.22 66,745 -0.12(-0.97%)
May 22, 2012 12.42 12.44 12.24 12.34 151,036 -0.10(-0.80%)
May 21, 2012 12.37 12.50 12.27 12.44 77,934 +0.16(+1.30%)
May 18, 2012 12.26 12.41 12.16 12.28 175,282 -0.02(-0.16%)
May 17, 2012 12.30 12.48 12.29 12.30 78,167 -0.10(-0.81%)
May 16, 2012 12.43 12.47 12.30 12.40 87,589 +0.00(+0.00%)
May 15, 2012 12.23 12.44 12.23 12.40 83,160 +0.12(+0.98%)
May 14, 2012 12.16 12.34 12.12 12.28 58,532 +0.06(+0.49%)
May 11, 2012 12.10 12.33 12.10 12.22 60,951 +0.00(+0.00%)
May 10, 2012 12.21 12.34 12.10 12.22 47,061 +0.12(+0.99%)
May 09, 2012 12.05 12.19 12.04 12.10 34,783 -0.07(-0.58%)
May 08, 2012 12.01 12.34 12.01 12.17 83,157 +0.09(+0.75%)
May 07, 2012 12.00 12.14 12.00 12.08 62,083 +0.08(+0.67%)
May 04, 2012 12.12 12.14 12.00 12.00 77,419 -0.21(-1.72%)
May 03, 2012 12.25 12.29 12.12 12.21 52,568 -0.09(-0.73%)
May 02, 2012 12.23 12.37 12.07 12.30 37,782 -0.04(-0.32%)
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.