Angiodynamics Inc (NQ: ANGO )

27.37 USD +1.61 (+6.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 13.29 13.98 13.22 13.55 41,300 +0.36(+2.73%)
Jul 29, 2004 12.54 13.22 12.42 13.19 7,500 +0.67(+5.35%)
Jul 28, 2004 12.50 12.53 11.90 12.52 26,000 +0.62(+5.21%)
Jul 27, 2004 11.94 11.95 11.61 11.90 1,700 +0.34(+2.94%)
Jul 26, 2004 11.41 11.65 11.00 11.56 21,100 -0.16(-1.37%)
Jul 23, 2004 11.25 11.81 11.25 11.72 8,200 +0.06(+0.51%)
Jul 22, 2004 11.78 11.92 11.26 11.66 29,200 -0.14(-1.19%)
Jul 21, 2004 12.50 13.01 11.75 11.80 24,000 -1.39(-10.54%)
Jul 20, 2004 12.85 13.21 12.84 13.19 2,500 +0.53(+4.19%)
Jul 19, 2004 12.50 13.00 12.50 12.66 6,500 +0.16(+1.28%)
Jul 16, 2004 13.46 13.46 12.50 12.50 17,400 -0.88(-6.58%)
Jul 15, 2004 14.85 14.85 13.07 13.38 21,900 -0.97(-6.76%)
Jul 14, 2004 14.50 14.85 14.25 14.35 4,000 -0.53(-3.56%)
Jul 13, 2004 14.85 14.90 14.36 14.88 8,900 -0.02(-0.13%)
Jul 12, 2004 14.48 14.98 14.00 14.90 12,900 +0.42(+2.90%)
Jul 09, 2004 14.40 14.48 13.81 14.48 6,000 +0.29(+2.04%)
Jul 08, 2004 14.99 14.99 13.50 14.19 17,600 -0.63(-4.25%)
Jul 07, 2004 14.54 15.00 14.27 14.82 10,200 +0.63(+4.44%)
Jul 06, 2004 13.27 14.19 13.01 14.19 16,900 +0.59(+4.34%)
Jul 02, 2004 13.00 13.69 13.00 13.60 13,800 -0.02(-0.15%)
Jul 01, 2004 13.80 14.95 13.00 13.62 82,200 -0.93(-6.39%)
Jun 30, 2004 15.36 15.36 13.80 14.55 33,800 -0.65(-4.28%)
Jun 29, 2004 15.00 15.20 14.90 15.20 7,800 +0.10(+0.66%)
Jun 28, 2004 14.75 15.35 14.26 15.10 39,700 +0.74(+5.15%)
Jun 25, 2004 14.99 15.30 13.45 14.36 49,700 +0.02(+0.14%)
Jun 24, 2004 15.24 15.80 14.29 14.34 213,700 -0.60(-4.02%)
Jun 23, 2004 14.50 15.49 14.00 14.94 109,500 +0.66(+4.62%)
Jun 22, 2004 13.30 14.50 13.20 14.28 64,500 +1.36(+10.53%)
Jun 21, 2004 12.37 13.16 12.37 12.92 55,700 +0.40(+3.19%)
Jun 18, 2004 12.70 13.00 12.50 12.52 84,200 -0.13(-1.03%)
Jun 17, 2004 13.05 13.05 12.37 12.65 44,400 -0.40(-3.07%)
Jun 16, 2004 13.25 13.50 12.65 13.05 47,100 +0.40(+3.15%)
Jun 15, 2004 12.65 14.53 12.60 12.65 303,500 -0.15(-1.16%)
Jun 14, 2004 13.10 13.25 12.65 12.80 65,300 -0.17(-1.31%)
Jun 10, 2004 12.65 13.16 12.60 12.97 35,800 -0.19(-1.44%)
Jun 09, 2004 12.99 13.20 12.43 13.16 63,100 +0.16(+1.23%)
Jun 08, 2004 13.25 13.49 13.00 13.00 383,000 -0.53(-3.92%)
Jun 07, 2004 12.85 14.16 12.85 13.53 102,700 +0.62(+4.80%)
Jun 04, 2004 12.90 13.24 12.80 12.91 50,200 -0.09(-0.69%)
Jun 03, 2004 13.55 13.55 13.00 13.00 68,000 -0.55(-4.06%)
Jun 02, 2004 13.65 14.00 13.00 13.55 58,200 -0.05(-0.37%)
Jun 01, 2004 14.17 14.32 13.00 13.60 120,000 -0.58(-4.09%)
May 28, 2004 12.75 14.48 12.55 14.18 256,300 +1.68(+13.44%)
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.