Angiodynamics Inc (NQ: ANGO )

26.50 USD +0.07 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2021 26.50 26.69 26.23 26.50 94,933 +0.07(+0.26%)
Jul 28, 2021 26.58 26.95 26.09 26.43 188,677 -0.14(-0.53%)
Jul 27, 2021 26.02 26.64 25.51 26.57 209,928 +0.47(+1.80%)
Jul 26, 2021 26.21 26.40 25.88 26.10 125,944 -0.06(-0.23%)
Jul 23, 2021 26.15 26.23 25.66 26.16 104,063 +0.15(+0.58%)
Jul 22, 2021 27.38 27.38 25.65 26.01 114,168 -0.48(-1.81%)
Jul 21, 2021 25.81 26.59 25.81 26.49 158,988 +0.68(+2.63%)
Jul 20, 2021 24.79 26.26 24.64 25.81 209,405 +1.05(+4.24%)
Jul 19, 2021 25.96 25.96 24.52 24.76 288,718 -1.22(-4.70%)
Jul 16, 2021 26.06 26.16 25.16 25.98 309,303 -0.08(-0.31%)
Jul 15, 2021 26.36 27.12 24.29 26.06 581,959 -0.37(-1.40%)
Jul 14, 2021 27.41 28.21 26.26 26.43 376,517 -1.01(-3.68%)
Jul 13, 2021 28.14 30.25 27.11 27.44 618,391 -0.97(-3.41%)
Jul 12, 2021 28.16 28.83 28.02 28.41 587,777 +0.30(+1.07%)
Jul 09, 2021 27.90 28.75 27.64 28.11 309,069 +0.79(+2.89%)
Jul 08, 2021 26.64 27.60 26.44 27.32 303,939 +0.08(+0.29%)
Jul 07, 2021 27.13 27.50 26.80 27.24 186,823 +0.12(+0.44%)
Jul 06, 2021 26.78 27.22 26.25 27.12 178,565 +0.35(+1.31%)
Jul 02, 2021 27.58 27.58 26.70 26.77 139,467 -0.62(-2.26%)
Jul 01, 2021 26.98 27.58 26.79 27.39 143,472 +0.26(+0.96%)
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%)
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.