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 (%)
May 31, 2019 19.13 19.13 18.66 18.79 252,600 -0.56(-2.89%)
May 30, 2019 19.28 19.61 19.22 19.35 114,592 +0.19(+0.99%)
May 29, 2019 19.23 19.53 19.04 19.16 242,588 -0.17(-0.88%)
May 28, 2019 19.28 19.55 19.24 19.33 200,263 +0.06(+0.31%)
May 24, 2019 19.17 19.43 19.17 19.27 137,500 +0.12(+0.63%)
May 23, 2019 19.18 19.25 18.94 19.15 211,462 -0.11(-0.57%)
May 22, 2019 19.01 19.36 18.80 19.26 138,126 +0.18(+0.94%)
May 21, 2019 19.40 19.50 19.05 19.08 144,628 -0.24(-1.24%)
May 20, 2019 19.46 19.55 19.21 19.32 201,968 -0.25(-1.28%)
May 17, 2019 19.42 20.03 19.42 19.57 217,500 -0.01(-0.05%)
May 16, 2019 19.59 19.96 19.50 19.58 308,049 +0.04(+0.20%)
May 15, 2019 19.38 19.68 19.32 19.54 123,779 +0.02(+0.10%)
May 14, 2019 19.23 19.76 19.23 19.52 182,465 +0.20(+1.04%)
May 13, 2019 19.68 20.32 19.24 19.32 205,513 -0.67(-3.35%)
May 10, 2019 19.76 19.99 19.18 19.99 272,400 +0.17(+0.86%)
May 09, 2019 20.00 20.17 19.58 19.82 329,083 -0.29(-1.44%)
May 08, 2019 20.30 20.53 20.04 20.11 179,675 -0.19(-0.94%)
May 07, 2019 20.76 21.03 20.15 20.30 171,533 -0.60(-2.87%)
May 06, 2019 20.46 20.97 20.30 20.90 173,980 +0.18(+0.87%)
May 03, 2019 20.55 20.99 20.53 20.72 122,600 +0.30(+1.47%)
May 02, 2019 20.27 20.64 20.27 20.42 172,035 +0.12(+0.59%)
May 01, 2019 20.53 20.53 20.28 20.30 313,082 -0.24(-1.17%)
Apr 30, 2019 20.62 20.67 20.36 20.54 133,120 -0.06(-0.29%)
Apr 29, 2019 20.79 20.93 20.54 20.60 263,082 -0.20(-0.96%)
Apr 26, 2019 20.39 20.85 20.14 20.80 132,600 +0.44(+2.16%)
Apr 25, 2019 20.62 20.66 20.11 20.36 186,440 -0.28(-1.36%)
Apr 24, 2019 20.60 20.77 20.26 20.64 157,931 +0.14(+0.68%)
Apr 23, 2019 20.06 20.52 19.72 20.50 426,339 +0.44(+2.19%)
Apr 22, 2019 19.74 20.58 19.60 20.06 316,438 -0.17(-0.84%)
Apr 18, 2019 19.25 20.73 18.87 20.23 634,700 -1.08(-5.07%)
Apr 17, 2019 22.37 22.37 20.87 21.31 461,767 -0.96(-4.31%)
Apr 16, 2019 22.66 22.79 22.20 22.27 235,262 -0.42(-1.85%)
Apr 15, 2019 22.73 22.84 22.45 22.69 152,850 +0.01(+0.04%)
Apr 12, 2019 22.74 22.93 22.53 22.68 140,900 -0.02(-0.09%)
Apr 11, 2019 22.97 23.09 22.59 22.70 176,039 -0.21(-0.92%)
Apr 10, 2019 22.69 23.07 22.58 22.91 181,265 +0.29(+1.28%)
Apr 09, 2019 22.71 22.83 22.54 22.62 242,427 -0.17(-0.75%)
Apr 08, 2019 22.89 23.21 22.66 22.79 246,268 -0.16(-0.70%)
Apr 05, 2019 22.87 23.61 22.84 22.95 252,500 +0.00(+0.00%)
Apr 04, 2019 23.10 23.24 22.50 22.95 383,215 -0.14(-0.61%)
Apr 03, 2019 24.73 24.73 22.33 23.09 822,619 -1.60(-6.48%)
Apr 02, 2019 23.26 25.07 23.25 24.69 1,176,672 -0.32(-1.28%)
Apr 01, 2019 23.34 25.48 23.16 25.01 1,145,681 +2.15(+9.41%)
Mar 29, 2019 22.69 22.89 22.54 22.86 321,900 +0.19(+0.84%)
Mar 28, 2019 22.34 22.68 22.17 22.67 200,336 +0.34(+1.52%)
Mar 27, 2019 21.89 22.36 21.78 22.33 304,788 +0.41(+1.87%)
Mar 26, 2019 21.99 22.12 21.80 21.92 303,669 +0.04(+0.18%)
Mar 25, 2019 21.84 22.23 21.64 21.88 151,821 +0.05(+0.23%)
Mar 22, 2019 22.24 22.32 21.75 21.83 197,600 -0.48(-2.15%)
Mar 21, 2019 22.05 22.57 22.01 22.31 149,928 +0.17(+0.77%)
Mar 20, 2019 22.10 22.46 21.98 22.14 129,333 +0.00(+0.00%)
Mar 19, 2019 22.06 22.17 22.01 22.14 96,676 +0.23(+1.05%)
Mar 18, 2019 21.75 22.07 21.56 21.91 323,714 +0.16(+0.74%)
Mar 15, 2019 21.69 22.12 21.39 21.75 554,300 +0.06(+0.28%)
Mar 14, 2019 21.63 21.81 21.43 21.69 142,573 +0.03(+0.14%)
Mar 13, 2019 21.79 21.90 21.63 21.66 79,568 -0.04(-0.18%)
Mar 12, 2019 21.64 21.97 21.44 21.70 122,722 +0.13(+0.60%)
Mar 11, 2019 21.71 21.72 21.32 21.57 129,337 -0.01(-0.05%)
Mar 08, 2019 21.62 21.82 21.38 21.58 209,400 -0.04(-0.19%)
Mar 07, 2019 21.29 21.70 21.07 21.62 141,476 +0.40(+1.89%)
Mar 06, 2019 21.69 21.69 21.16 21.22 208,833 -0.37(-1.71%)
Mar 05, 2019 21.86 22.05 21.51 21.59 263,305 -0.28(-1.28%)
Mar 04, 2019 22.50 22.50 21.70 21.87 283,616 -0.65(-2.89%)
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.