Angiodynamics Inc (NQ: ANGO )

25.62 USD -0.93 (-3.51%)
Official Closing Price Updated: 4:01 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 10.72 10.78 10.45 10.54 129,275 -0.14(-1.31%)
Nov 29, 2012 10.69 10.73 10.60 10.68 66,521 +0.10(+0.95%)
Nov 28, 2012 10.40 10.63 10.38 10.58 52,408 +0.17(+1.63%)
Nov 27, 2012 10.55 10.75 10.32 10.41 44,027 -0.12(-1.14%)
Nov 26, 2012 10.60 10.76 10.44 10.53 57,781 -0.06(-0.57%)
Nov 23, 2012 10.54 10.66 10.44 10.59 17,691 +0.10(+0.95%)
Nov 21, 2012 10.55 10.55 10.42 10.49 21,888 -0.02(-0.19%)
Nov 20, 2012 10.53 10.53 10.39 10.51 40,309 -0.02(-0.19%)
Nov 19, 2012 10.32 10.59 10.18 10.53 46,258 +0.21(+2.03%)
Nov 16, 2012 10.09 10.40 10.00 10.32 95,810 +0.20(+1.98%)
Nov 15, 2012 10.25 10.47 10.07 10.12 75,235 -0.14(-1.36%)
Nov 14, 2012 10.33 10.52 10.22 10.26 66,452 -0.07(-0.68%)
Nov 13, 2012 10.47 10.57 10.29 10.33 59,786 -0.18(-1.71%)
Nov 12, 2012 10.43 10.56 10.27 10.51 120,435 +0.08(+0.77%)
Nov 09, 2012 10.04 10.50 10.04 10.43 101,008 +0.32(+3.17%)
Nov 08, 2012 10.15 10.19 10.06 10.11 52,651 -0.07(-0.69%)
Nov 07, 2012 10.42 10.42 10.16 10.18 102,951 -0.35(-3.32%)
Nov 06, 2012 10.65 10.67 10.46 10.53 47,908 -0.04(-0.38%)
Nov 05, 2012 10.36 10.69 10.32 10.57 53,544 +0.13(+1.25%)
Nov 02, 2012 10.48 10.50 10.23 10.44 102,003 +0.02(+0.20%)
Nov 01, 2012 10.77 10.80 10.32 10.42 126,159 -0.31(-2.90%)
Oct 31, 2012 10.80 10.83 10.68 10.73 68,085 -0.07(-0.65%)
Oct 26, 2012 10.68 10.80 10.80 10.80 102,600 +0.14(+1.31%)
Oct 25, 2012 10.60 10.68 10.52 10.66 60,004 +0.16(+1.52%)
Oct 24, 2012 10.37 10.50 10.28 10.50 88,540 +0.13(+1.25%)
Oct 23, 2012 10.27 10.45 10.23 10.37 94,783 +0.04(+0.39%)
Oct 19, 2012 10.43 10.47 10.29 10.33 81,990 -0.19(-1.81%)
Oct 18, 2012 10.70 10.76 10.50 10.52 95,056 -0.22(-2.05%)
Oct 17, 2012 10.85 10.90 10.64 10.74 47,777 -0.09(-0.83%)
Oct 16, 2012 10.90 10.97 10.70 10.83 107,042 -0.03(-0.28%)
Oct 15, 2012 10.84 10.90 10.70 10.86 146,989 +0.02(+0.18%)
Oct 12, 2012 11.14 11.16 10.83 10.84 108,759 -0.32(-2.87%)
Oct 11, 2012 11.37 11.37 11.11 11.16 151,407 -0.14(-1.24%)
Oct 10, 2012 11.25 11.42 11.23 11.30 179,420 -0.11(-0.96%)
Oct 09, 2012 12.00 12.00 10.81 11.41 471,982 -1.41(-11.00%)
Oct 08, 2012 12.50 12.85 12.35 12.82 177,806 +0.31(+2.48%)
Oct 05, 2012 12.57 12.91 12.48 12.51 80,329 +0.02(+0.16%)
Oct 04, 2012 12.39 12.59 12.33 12.49 81,042 +0.10(+0.81%)
Oct 03, 2012 12.43 12.50 12.26 12.39 53,432 +0.00(+0.00%)
Oct 02, 2012 12.50 12.61 12.34 12.39 44,469 -0.03(-0.24%)
Oct 01, 2012 12.29 12.48 12.25 12.42 63,564 +0.22(+1.80%)
Sep 28, 2012 12.42 12.50 12.20 12.20 105,198 -0.29(-2.32%)
Sep 27, 2012 12.53 12.64 12.32 12.49 61,605 +0.00(+0.00%)
Sep 26, 2012 12.68 12.75 12.42 12.49 80,336 -0.17(-1.34%)
Sep 25, 2012 12.68 12.78 12.49 12.66 128,773 +0.07(+0.56%)
Sep 24, 2012 12.33 12.59 12.23 12.59 79,357 +0.26(+2.11%)
Sep 21, 2012 12.52 12.52 12.30 12.33 230,327 -0.06(-0.48%)
Sep 20, 2012 12.23 12.40 12.23 12.39 56,244 +0.13(+1.06%)
Sep 19, 2012 12.34 12.35 12.24 12.26 55,146 -0.03(-0.24%)
Sep 18, 2012 12.20 12.31 12.20 12.29 50,997 +0.10(+0.82%)
Sep 17, 2012 12.32 12.36 12.13 12.19 90,748 -0.11(-0.89%)
Sep 14, 2012 12.31 12.42 11.99 12.30 138,087 +0.06(+0.49%)
Sep 13, 2012 12.02 12.36 11.95 12.24 111,119 +0.24(+2.00%)
Sep 12, 2012 11.92 12.00 11.85 12.00 50,569 +0.10(+0.84%)
Sep 11, 2012 11.96 12.06 11.81 11.90 84,754 -0.04(-0.34%)
Sep 10, 2012 12.08 12.10 11.73 11.94 119,063 -0.18(-1.49%)
Sep 07, 2012 12.23 12.23 11.97 12.12 144,833 -0.05(-0.41%)
Sep 06, 2012 11.71 12.26 11.71 12.17 264,695 +0.46(+3.93%)
Sep 05, 2012 11.68 11.77 11.52 11.71 211,941 +0.10(+0.86%)
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.