Angiodynamics Inc (NQ: ANGO )

26.53 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 14.31 14.56 14.20 14.33 115,670 +0.05(+0.35%)
May 29, 2014 14.32 14.33 14.08 14.28 74,932 +0.07(+0.49%)
May 28, 2014 14.36 14.36 14.13 14.21 96,943 -0.13(-0.91%)
May 27, 2014 14.28 14.41 14.07 14.34 91,164 +0.20(+1.41%)
May 23, 2014 14.16 14.14 14.14 14.14 120,500 +0.07(+0.50%)
May 22, 2014 14.12 14.13 13.98 14.07 61,401 -0.05(-0.35%)
May 21, 2014 14.15 14.31 14.03 14.12 84,011 +0.00(+0.00%)
May 20, 2014 14.30 14.34 14.01 14.12 120,214 -0.19(-1.33%)
May 19, 2014 13.92 14.39 13.92 14.31 129,444 +0.29(+2.07%)
May 16, 2014 13.85 14.08 13.79 14.02 134,693 +0.12(+0.86%)
May 15, 2014 13.66 13.92 13.66 13.90 115,425 +0.15(+1.09%)
May 14, 2014 13.75 14.04 13.65 13.75 134,233 -0.03(-0.22%)
May 13, 2014 13.83 13.90 13.58 13.78 143,405 -0.06(-0.43%)
May 12, 2014 13.55 14.05 13.49 13.84 107,196 +0.31(+2.29%)
May 09, 2014 13.31 13.58 13.22 13.53 90,864 +0.14(+1.05%)
May 08, 2014 13.26 13.68 13.26 13.39 148,405 +0.08(+0.60%)
May 07, 2014 13.60 13.71 13.27 13.31 112,895 -0.30(-2.20%)
May 06, 2014 13.62 13.80 13.52 13.61 81,563 -0.09(-0.66%)
May 05, 2014 13.41 13.73 13.40 13.70 99,713 +0.16(+1.18%)
May 02, 2014 13.20 13.59 13.06 13.54 131,981 +0.36(+2.73%)
May 01, 2014 13.39 13.60 13.06 13.18 211,302 -0.26(-1.93%)
Apr 30, 2014 13.62 13.65 13.39 13.44 204,315 -0.26(-1.90%)
Apr 29, 2014 13.70 13.77 13.58 13.70 121,380 +0.02(+0.15%)
Apr 28, 2014 13.62 13.95 13.51 13.68 280,466 +0.07(+0.51%)
Apr 25, 2014 13.75 13.89 13.53 13.61 225,787 -0.26(-1.87%)
Apr 24, 2014 14.03 14.03 13.80 13.87 158,357 -0.12(-0.86%)
Apr 23, 2014 14.32 14.32 13.85 13.99 93,374 -0.39(-2.71%)
Apr 22, 2014 14.60 14.70 14.35 14.38 104,368 -0.22(-1.51%)
Apr 21, 2014 14.33 14.61 14.17 14.60 125,807 +0.24(+1.67%)
Apr 17, 2014 13.94 14.36 14.36 14.36 218,900 +0.39(+2.79%)
Apr 16, 2014 13.52 13.99 13.43 13.97 173,817 +0.50(+3.71%)
Apr 15, 2014 13.80 13.88 13.06 13.47 247,945 -0.31(-2.25%)
Apr 14, 2014 14.06 14.22 13.63 13.78 194,278 -0.15(-1.04%)
Apr 11, 2014 15.05 15.05 13.86 13.93 429,703 -1.17(-7.78%)
Apr 10, 2014 16.26 16.35 14.86 15.10 385,377 -0.75(-4.73%)
Apr 09, 2014 15.37 15.91 15.29 15.85 242,867 +0.52(+3.39%)
Apr 08, 2014 15.56 15.80 15.30 15.33 114,539 -0.25(-1.60%)
Apr 07, 2014 15.51 15.72 15.30 15.58 128,710 -0.01(-0.06%)
Apr 04, 2014 16.19 16.23 15.51 15.59 104,575 -0.50(-3.11%)
Apr 03, 2014 16.09 16.12 15.99 16.09 78,167 +0.10(+0.63%)
Apr 02, 2014 15.92 16.05 15.80 15.99 42,432 +0.07(+0.44%)
Apr 01, 2014 15.82 16.20 15.52 15.92 80,246 +0.17(+1.08%)
Mar 31, 2014 15.51 15.83 15.31 15.75 77,808 +0.29(+1.88%)
Mar 28, 2014 15.68 15.93 15.36 15.46 55,088 -0.26(-1.65%)
Mar 27, 2014 15.91 15.95 15.52 15.72 72,908 -0.16(-1.01%)
Mar 26, 2014 16.19 16.19 15.77 15.88 143,049 -0.16(-1.00%)
Mar 25, 2014 16.00 16.16 15.86 16.04 97,473 +0.11(+0.69%)
Mar 24, 2014 16.01 16.16 15.66 15.93 161,150 -0.09(-0.56%)
Mar 21, 2014 16.55 16.55 16.00 16.02 137,849 -0.44(-2.67%)
Mar 20, 2014 16.68 16.68 16.34 16.46 137,367 -0.19(-1.14%)
Mar 19, 2014 16.84 16.87 16.55 16.65 59,444 -0.23(-1.36%)
Mar 18, 2014 16.60 17.00 16.39 16.88 118,342 +0.34(+2.06%)
Mar 17, 2014 16.72 16.97 16.40 16.54 82,098 -0.15(-0.90%)
Mar 14, 2014 16.63 16.82 16.59 16.69 62,542 -0.03(-0.18%)
Mar 13, 2014 16.87 17.10 16.66 16.72 146,241 -0.04(-0.24%)
Mar 12, 2014 16.12 16.90 16.07 16.76 343,500 +0.91(+5.74%)
Mar 11, 2014 15.53 15.89 15.43 15.85 177,230 +0.33(+2.13%)
Mar 10, 2014 15.49 15.75 15.42 15.52 67,739 +0.03(+0.19%)
Mar 07, 2014 15.89 15.89 15.32 15.49 329,340 -0.11(-0.71%)
Mar 06, 2014 15.74 15.96 15.55 15.60 42,084 -0.07(-0.45%)
Mar 05, 2014 15.87 15.97 15.58 15.67 97,139 -0.25(-1.57%)
Mar 04, 2014 15.61 16.08 15.61 15.92 139,329 +0.50(+3.24%)
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.