Angiodynamics Inc (NQ: ANGO )

28.31 USD -0.18 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 17.65 17.90 17.30 17.35 518,720 -0.23(-1.31%)
Mar 30, 2017 17.50 18.11 17.48 17.58 936,199 +0.29(+1.68%)
Mar 29, 2017 17.08 17.31 16.93 17.29 191,362 +0.24(+1.41%)
Mar 28, 2017 16.91 17.06 16.82 17.05 93,862 +0.06(+0.35%)
Mar 27, 2017 16.77 17.06 16.63 16.99 102,089 +0.02(+0.12%)
Mar 24, 2017 16.98 17.29 16.87 16.97 118,129 +0.05(+0.30%)
Mar 23, 2017 16.91 17.15 16.84 16.92 120,355 +0.02(+0.12%)
Mar 22, 2017 16.79 16.94 16.67 16.90 191,659 +0.08(+0.48%)
Mar 21, 2017 16.95 17.08 16.79 16.82 142,339 -0.04(-0.24%)
Mar 20, 2017 17.12 17.25 16.81 16.86 107,599 -0.28(-1.63%)
Mar 17, 2017 17.03 17.40 17.01 17.14 329,180 +0.05(+0.29%)
Mar 16, 2017 17.21 17.21 16.95 17.09 109,476 -0.04(-0.23%)
Mar 15, 2017 16.80 17.26 16.75 17.13 180,115 +0.37(+2.21%)
Mar 14, 2017 16.85 16.88 16.61 16.76 75,287 -0.13(-0.77%)
Mar 13, 2017 16.72 16.91 16.65 16.89 74,601 +0.11(+0.66%)
Mar 10, 2017 16.67 16.84 16.60 16.78 98,257 +0.17(+1.02%)
Mar 09, 2017 16.59 16.86 16.52 16.61 73,985 +0.01(+0.06%)
Mar 08, 2017 16.47 16.72 16.38 16.60 342,926 +0.19(+1.16%)
Mar 07, 2017 16.56 16.58 16.33 16.41 92,569 -0.13(-0.79%)
Mar 06, 2017 16.62 16.75 16.40 16.54 131,196 -0.12(-0.72%)
Mar 03, 2017 16.66 16.75 16.46 16.66 167,486 -0.01(-0.06%)
Mar 02, 2017 16.69 16.84 16.43 16.67 99,389 -0.01(-0.06%)
Mar 01, 2017 16.49 16.70 16.35 16.68 108,554 +0.33(+2.02%)
Feb 28, 2017 16.43 16.56 16.25 16.35 146,411 -0.15(-0.91%)
Feb 27, 2017 16.51 16.71 16.27 16.50 153,275 -0.04(-0.24%)
Feb 24, 2017 16.32 16.57 16.31 16.54 99,124 +0.07(+0.43%)
Feb 23, 2017 16.63 16.63 16.23 16.47 125,078 -0.05(-0.30%)
Feb 22, 2017 16.35 16.54 16.14 16.52 131,267 +0.17(+1.04%)
Feb 21, 2017 16.56 16.75 16.31 16.35 135,248 -0.18(-1.09%)
Feb 17, 2017 16.53 16.53 16.53 0 +0.04(+0.24%)
Feb 16, 2017 16.30 16.53 16.12 16.49 158,730 +0.17(+1.04%)
Feb 15, 2017 16.52 16.70 16.24 16.32 183,962 -0.28(-1.69%)
Feb 14, 2017 16.65 16.84 16.58 16.60 152,169 -0.13(-0.78%)
Feb 13, 2017 16.79 16.96 16.64 16.73 214,970 +0.09(+0.54%)
Feb 10, 2017 16.01 16.64 16.01 16.64 189,201 +0.53(+3.29%)
Feb 09, 2017 16.06 16.20 15.64 16.11 435,152 -0.02(-0.12%)
Feb 08, 2017 16.23 16.41 15.91 16.13 250,100 -0.09(-0.55%)
Feb 07, 2017 16.29 16.43 16.14 16.22 113,046 +0.00(+0.00%)
Feb 06, 2017 16.20 16.32 16.09 16.22 92,421 -0.08(-0.49%)
Feb 03, 2017 16.22 16.30 16.15 16.30 96,502 +0.15(+0.93%)
Feb 02, 2017 16.05 16.27 16.01 16.15 140,111 +0.02(+0.12%)
Feb 01, 2017 16.19 16.36 16.05 16.13 127,878 +0.04(+0.22%)
Jan 31, 2017 15.81 16.17 15.81 16.09 144,770 +0.20(+1.29%)
Jan 30, 2017 16.50 16.50 15.87 15.89 182,796 -0.69(-4.16%)
Jan 27, 2017 16.34 16.66 16.33 16.58 184,923 +0.22(+1.34%)
Jan 26, 2017 16.52 16.57 16.32 16.36 165,403 -0.23(-1.42%)
Jan 25, 2017 16.48 16.79 16.48 16.59 200,958 +0.10(+0.64%)
Jan 24, 2017 16.59 16.59 16.25 16.49 251,269 -0.07(-0.42%)
Jan 23, 2017 16.81 16.92 16.54 16.56 167,910 -0.28(-1.66%)
Jan 20, 2017 16.80 16.95 16.65 16.84 181,300 +0.03(+0.18%)
Jan 19, 2017 17.35 17.35 16.78 16.81 188,040 -0.54(-3.11%)
Jan 18, 2017 17.51 17.55 17.14 17.35 190,245 -0.20(-1.17%)
Jan 17, 2017 17.87 17.95 17.44 17.55 229,746 -0.25(-1.43%)
Jan 13, 2017 17.81 17.81 17.81 0 +0.53(+3.07%)
Jan 12, 2017 17.21 17.34 16.91 17.28 187,027 +0.04(+0.23%)
Jan 11, 2017 17.33 17.48 17.05 17.24 470,854 -0.21(-1.20%)
Jan 10, 2017 17.07 17.51 16.78 17.45 467,934 +0.45(+2.65%)
Jan 09, 2017 16.82 17.23 16.69 17.00 653,779 +0.25(+1.49%)
Jan 06, 2017 17.17 17.20 16.00 16.75 714,758 +0.04(+0.24%)
Jan 05, 2017 16.70 16.94 16.61 16.71 345,506 -0.04(-0.24%)
Jan 04, 2017 16.61 16.79 16.54 16.75 248,979 +0.11(+0.66%)
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.