Angiodynamics Inc (NQ: ANGO )

24.31 USD +0.09 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 27.01 27.38 26.67 27.13 227,540 +0.09(+0.33%)
Jun 29, 2021 27.55 27.83 27.02 27.04 226,341 -0.40(-1.46%)
Jun 28, 2021 27.98 28.00 27.29 27.44 189,399 -0.46(-1.65%)
Jun 25, 2021 28.25 28.29 27.59 27.90 639,933 -0.17(-0.61%)
Jun 24, 2021 27.74 28.25 27.56 28.07 221,836 +0.59(+2.15%)
Jun 23, 2021 26.73 27.50 26.64 27.48 213,616 +0.70(+2.61%)
Jun 22, 2021 25.74 26.85 25.52 26.78 206,958 +0.93(+3.60%)
Jun 21, 2021 25.55 26.00 25.24 25.85 210,248 +0.38(+1.49%)
Jun 18, 2021 25.57 25.68 24.01 25.47 704,570 -0.27(-1.05%)
Jun 17, 2021 25.36 25.75 25.13 25.74 189,977 +0.41(+1.62%)
Jun 16, 2021 25.49 25.49 24.86 25.33 208,281 -0.16(-0.63%)
Jun 15, 2021 25.21 25.51 25.04 25.49 278,693 +0.20(+0.79%)
Jun 14, 2021 25.20 25.54 24.63 25.29 245,013 +0.06(+0.24%)
Jun 11, 2021 25.35 25.49 25.00 25.23 124,039 -0.09(-0.36%)
Jun 10, 2021 25.70 25.75 24.90 25.32 122,187 -0.32(-1.25%)
Jun 09, 2021 25.24 25.75 25.06 25.64 158,751 +0.60(+2.40%)
Jun 08, 2021 24.25 25.45 24.03 25.04 204,094 +1.03(+4.29%)
Jun 07, 2021 23.38 24.34 23.38 24.01 198,645 +0.68(+2.91%)
Jun 04, 2021 23.11 23.49 23.00 23.33 106,131 +0.34(+1.48%)
Jun 03, 2021 23.57 23.57 22.94 22.99 104,839 -0.62(-2.63%)
Jun 02, 2021 23.58 24.45 23.45 23.61 170,681 +0.12(+0.51%)
Jun 01, 2021 23.27 23.59 23.05 23.49 173,675 +0.37(+1.60%)
May 28, 2021 23.63 23.70 23.06 23.12 236,487 -0.28(-1.20%)
May 27, 2021 23.76 24.13 23.39 23.40 282,818 -0.30(-1.27%)
May 26, 2021 23.83 23.91 23.15 23.70 231,413 -0.15(-0.63%)
May 25, 2021 24.01 24.27 23.71 23.85 184,735 -0.12(-0.50%)
May 24, 2021 23.87 24.40 23.75 23.97 131,327 +0.29(+1.22%)
May 21, 2021 23.45 23.92 23.08 23.68 121,910 +0.50(+2.16%)
May 20, 2021 22.92 23.85 22.61 23.18 114,870 +0.26(+1.13%)
May 19, 2021 22.48 22.93 22.48 22.92 172,708 -0.35(-1.50%)
May 18, 2021 23.16 23.79 22.95 23.27 103,827 +0.13(+0.56%)
May 17, 2021 22.76 23.24 22.76 23.14 99,687 +0.19(+0.83%)
May 14, 2021 22.81 23.16 22.76 22.95 103,805 +0.16(+0.70%)
May 13, 2021 22.53 23.36 22.50 22.79 144,787 +0.40(+1.79%)
May 12, 2021 23.01 23.68 22.16 22.39 137,442 -0.75(-3.24%)
May 11, 2021 22.75 23.45 22.55 23.14 160,580 +0.01(+0.04%)
May 10, 2021 24.17 24.17 23.12 23.13 245,746 -0.98(-4.06%)
May 07, 2021 24.09 24.48 23.94 24.11 118,165 +0.15(+0.63%)
May 06, 2021 24.03 24.40 23.54 23.96 149,976 -0.18(-0.75%)
May 05, 2021 23.90 24.34 23.61 24.14 151,304 +0.34(+1.43%)
May 04, 2021 24.54 24.54 23.53 23.80 158,410 -0.83(-3.37%)
May 03, 2021 24.36 24.86 24.09 24.63 321,525 +0.33(+1.36%)
Apr 30, 2021 23.97 24.43 23.97 24.30 201,400 +0.08(+0.33%)
Apr 29, 2021 24.46 24.79 24.09 24.22 159,906 -0.19(-0.78%)
Apr 28, 2021 24.98 24.98 24.29 24.41 154,236 -0.41(-1.65%)
Apr 27, 2021 25.11 25.20 24.78 24.82 163,119 -0.30(-1.19%)
Apr 26, 2021 25.07 25.25 24.84 25.12 236,272 +0.05(+0.20%)
Apr 23, 2021 24.32 25.25 23.70 25.07 327,800 +0.91(+3.77%)
Apr 22, 2021 24.14 24.47 23.66 24.16 328,250 +0.16(+0.67%)
Apr 21, 2021 23.49 24.05 23.19 24.00 191,101 +0.46(+1.95%)
Apr 20, 2021 23.77 24.00 23.19 23.54 297,723 -0.39(-1.63%)
Apr 19, 2021 24.02 24.28 23.70 23.93 138,693 -0.30(-1.24%)
Apr 16, 2021 24.19 24.50 23.80 24.23 164,300 +0.02(+0.08%)
Apr 15, 2021 24.01 24.36 23.59 24.21 141,427 +0.34(+1.42%)
Apr 14, 2021 23.82 24.43 23.42 23.87 180,567 -0.16(-0.67%)
Apr 13, 2021 23.25 24.19 23.14 24.03 176,801 +0.69(+2.96%)
Apr 12, 2021 23.64 23.80 22.99 23.34 227,670 -0.43(-1.81%)
Apr 09, 2021 24.14 24.47 23.72 23.77 250,900 -0.40(-1.65%)
Apr 08, 2021 23.86 24.27 23.36 24.17 385,718 +0.57(+2.42%)
Apr 07, 2021 23.93 24.04 23.40 23.60 291,630 -0.46(-1.91%)
Apr 06, 2021 23.69 24.50 23.07 24.06 603,062 +0.49(+2.08%)
Apr 05, 2021 23.25 23.64 22.84 23.57 202,036 +0.42(+1.81%)
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.