Angiodynamics Inc (NQ: ANGO )

20.46 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 14.06 14.19 13.79 13.97 93,352 -0.24(-1.69%)
Nov 29, 2010 13.99 14.39 13.78 14.21 55,683 +0.11(+0.78%)
Nov 26, 2010 14.08 14.17 14.01 14.10 12,443 -0.09(-0.63%)
Nov 24, 2010 14.11 14.19 14.19 14.19 40,310 +0.22(+1.57%)
Nov 23, 2010 14.00 14.02 13.94 13.97 39,339 -0.16(-1.13%)
Nov 22, 2010 14.18 14.23 13.93 14.13 57,652 -0.09(-0.63%)
Nov 19, 2010 14.56 14.67 14.20 14.22 182,275 -0.34(-2.34%)
Nov 18, 2010 14.51 14.77 14.50 14.56 91,174 +0.23(+1.61%)
Nov 17, 2010 14.24 14.37 14.20 14.33 27,705 +0.13(+0.92%)
Nov 16, 2010 14.37 14.37 14.07 14.20 95,367 -0.29(-2.00%)
Nov 15, 2010 14.58 14.72 14.24 14.49 42,932 +0.02(+0.14%)
Nov 12, 2010 14.58 14.70 14.46 14.47 25,002 -0.25(-1.70%)
Nov 11, 2010 14.69 14.86 14.64 14.72 33,502 -0.12(-0.81%)
Nov 10, 2010 14.77 14.86 14.68 14.84 68,201 +0.08(+0.54%)
Nov 09, 2010 14.55 14.83 14.44 14.76 83,153 +0.29(+2.00%)
Nov 08, 2010 14.35 14.47 14.35 14.47 110,659 +0.03(+0.21%)
Nov 05, 2010 14.41 14.49 14.32 14.44 136,365 +0.01(+0.07%)
Nov 04, 2010 14.50 14.61 14.31 14.43 88,999 +0.13(+0.91%)
Nov 03, 2010 14.40 14.50 14.16 14.30 54,438 -0.10(-0.69%)
Nov 02, 2010 14.23 14.44 14.23 14.40 96,028 +0.31(+2.20%)
Nov 01, 2010 14.22 14.22 14.01 14.09 57,396 -0.13(-0.91%)
Oct 29, 2010 14.23 14.31 14.05 14.22 49,750 -0.05(-0.35%)
Oct 28, 2010 14.44 14.44 14.21 14.27 62,305 -0.02(-0.14%)
Oct 27, 2010 14.23 14.32 14.05 14.29 77,391 -0.23(-1.58%)
Oct 25, 2010 14.40 14.69 14.33 14.52 95,490 +0.25(+1.75%)
Oct 22, 2010 14.36 14.44 14.18 14.27 68,298 -0.02(-0.14%)
Oct 21, 2010 14.42 14.67 14.14 14.29 109,613 +0.00(+0.00%)
Oct 20, 2010 14.31 14.34 14.25 14.29 69,564 -0.02(-0.14%)
Oct 19, 2010 14.18 14.35 14.18 14.31 158,449 +0.00(+0.00%)
Oct 18, 2010 14.09 14.32 14.08 14.31 103,891 +0.29(+2.07%)
Oct 15, 2010 14.35 14.54 14.02 14.02 126,893 -0.15(-1.06%)
Oct 14, 2010 14.16 14.31 14.10 14.17 122,452 +0.04(+0.28%)
Oct 13, 2010 14.21 14.34 14.11 14.13 147,441 -0.06(-0.42%)
Oct 12, 2010 14.28 14.34 14.16 14.19 60,985 -0.17(-1.18%)
Oct 11, 2010 14.32 14.59 14.25 14.36 291,921 +0.14(+0.98%)
Oct 08, 2010 14.29 14.54 14.15 14.22 215,201 -0.11(-0.77%)
Oct 07, 2010 14.93 14.93 14.30 14.33 139,491 -0.48(-3.24%)
Oct 06, 2010 14.97 14.99 14.74 14.81 116,615 -0.17(-1.13%)
Oct 05, 2010 14.71 15.02 14.42 14.98 121,033 +0.35(+2.39%)
Oct 04, 2010 15.16 15.27 14.57 14.63 89,542 -0.61(-4.00%)
Oct 01, 2010 15.35 15.35 15.14 15.24 563,161 +0.00(+0.00%)
Sep 30, 2010 15.23 15.29 14.86 15.24 165,884 +0.14(+0.93%)
Sep 29, 2010 15.10 15.25 14.99 15.10 216,455 -0.08(-0.53%)
Sep 28, 2010 14.92 15.29 14.49 15.18 98,139 +0.31(+2.08%)
Sep 27, 2010 15.24 15.24 14.80 14.87 138,941 -0.37(-2.43%)
Sep 24, 2010 14.81 15.24 14.70 15.24 73,039 +0.59(+4.03%)
Sep 23, 2010 14.38 14.82 14.33 14.65 109,423 +0.16(+1.10%)
Sep 22, 2010 14.66 14.97 14.34 14.49 67,726 -0.26(-1.76%)
Sep 21, 2010 14.78 14.95 14.66 14.75 70,020 -0.06(-0.41%)
Sep 20, 2010 14.32 14.87 14.18 14.81 137,791 +0.51(+3.57%)
Sep 17, 2010 14.05 14.32 13.93 14.30 260,670 +0.34(+2.44%)
Sep 15, 2010 13.89 14.09 13.82 13.96 197,214 +0.01(+0.07%)
Sep 14, 2010 13.96 14.19 13.78 13.95 139,505 -0.08(-0.57%)
Sep 13, 2010 13.82 14.12 13.64 14.03 124,542 +0.29(+2.11%)
Sep 10, 2010 13.78 14.02 13.61 13.74 156,928 +0.04(+0.29%)
Sep 09, 2010 14.09 14.09 13.62 13.70 204,446 -0.28(-2.00%)
Sep 08, 2010 14.24 14.33 13.71 13.98 658,098 -1.25(-8.21%)
Sep 07, 2010 15.51 15.51 15.21 15.23 108,590 -0.37(-2.37%)
Sep 03, 2010 15.58 15.71 15.45 15.60 151,738 +0.12(+0.78%)
Sep 02, 2010 15.49 15.64 15.26 15.48 112,441 +0.08(+0.52%)
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.