Angiodynamics Inc (NQ: ANGO )

24.19 USD -0.12 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 15.75 16.53 15.45 15.88 176,731 -0.12(-0.75%)
Jul 30, 2008 15.85 16.55 15.85 16.00 221,388 +0.23(+1.46%)
Jul 29, 2008 15.77 16.19 15.71 15.77 304,961 -0.28(-1.74%)
Jul 28, 2008 16.08 16.19 15.56 16.05 288,651 -0.12(-0.74%)
Jul 25, 2008 16.01 17.16 15.82 16.17 707,484 +2.03(+14.36%)
Jul 24, 2008 14.70 15.08 14.13 14.14 412,175 -0.25(-1.74%)
Jul 23, 2008 14.76 14.90 14.33 14.39 108,465 -0.36(-2.44%)
Jul 22, 2008 13.80 15.05 13.80 14.75 307,687 +0.75(+5.36%)
Jul 21, 2008 13.82 14.21 13.54 14.00 123,324 +0.19(+1.38%)
Jul 18, 2008 13.92 14.15 13.75 13.81 196,841 -0.07(-0.50%)
Jul 17, 2008 14.11 14.12 13.41 13.88 504,142 -0.12(-0.86%)
Jul 16, 2008 13.85 14.46 13.84 14.00 470,017 +0.23(+1.67%)
Jul 15, 2008 14.01 14.18 13.60 13.77 341,294 -0.41(-2.89%)
Jul 14, 2008 14.50 14.51 14.09 14.18 190,166 -0.15(-1.05%)
Jul 11, 2008 13.29 14.50 13.00 14.33 534,736 +0.75(+5.52%)
Jul 10, 2008 13.39 13.83 13.39 13.58 227,550 +0.23(+1.72%)
Jul 09, 2008 13.75 13.75 13.35 13.35 214,076 -0.42(-3.05%)
Jul 08, 2008 13.53 13.85 13.39 13.77 133,766 +0.29(+2.15%)
Jul 07, 2008 13.82 13.82 13.35 13.48 189,071 -0.22(-1.61%)
Jul 04, 2008 13.49 13.81 13.40 13.70 113,218 +0.00(+0.00%)
Jul 03, 2008 13.49 13.81 13.40 13.70 113,218 +0.22(+1.63%)
Jul 02, 2008 13.61 13.81 13.42 13.48 246,702 -0.11(-0.81%)
Jul 01, 2008 13.53 13.91 13.42 13.59 208,962 -0.03(-0.22%)
Jun 30, 2008 13.88 13.96 13.59 13.62 232,214 -0.24(-1.73%)
Jun 27, 2008 13.86 13.94 13.63 13.86 1,243,406 +0.00(+0.00%)
Jun 26, 2008 13.62 13.99 13.33 13.86 201,249 -0.01(-0.07%)
Jun 25, 2008 13.64 13.87 13.32 13.87 120,677 +0.23(+1.69%)
Jun 24, 2008 13.35 13.73 13.09 13.64 239,530 +0.16(+1.19%)
Jun 23, 2008 13.76 13.91 13.39 13.48 224,967 -0.24(-1.75%)
Jun 20, 2008 13.94 14.03 13.68 13.72 400,224 -0.38(-2.70%)
Jun 19, 2008 14.40 14.40 13.49 14.10 179,557 -0.21(-1.47%)
Jun 18, 2008 14.43 14.63 14.19 14.31 98,785 -0.21(-1.45%)
Jun 17, 2008 14.76 14.76 14.45 14.52 172,192 -0.17(-1.16%)
Jun 16, 2008 14.68 14.74 14.60 14.69 187,271 -0.01(-0.07%)
Jun 13, 2008 14.89 14.91 14.64 14.70 397,549 -0.06(-0.41%)
Jun 12, 2008 14.88 15.07 14.74 14.76 155,479 +0.01(+0.07%)
Jun 11, 2008 14.75 15.11 14.75 14.75 134,497 -0.01(-0.07%)
Jun 10, 2008 15.10 15.14 14.75 14.76 136,928 -0.10(-0.67%)
Jun 09, 2008 15.62 16.12 14.60 14.86 226,402 -0.77(-4.93%)
Jun 06, 2008 16.30 16.57 15.50 15.63 446,999 -0.82(-4.98%)
Jun 05, 2008 15.98 16.50 15.97 16.45 195,630 +0.55(+3.46%)
Jun 04, 2008 15.60 16.03 15.60 15.90 179,621 +0.27(+1.73%)
Jun 03, 2008 15.91 16.00 15.45 15.63 181,914 +0.00(+0.00%)
Jun 02, 2008 15.49 16.00 15.49 15.63 275,624 +0.14(+0.90%)
May 30, 2008 15.59 15.60 15.45 15.49 177,811 -0.11(-0.71%)
May 29, 2008 15.41 15.73 15.41 15.60 139,328 +0.12(+0.78%)
May 28, 2008 15.68 15.78 15.23 15.48 169,475 -0.12(-0.77%)
May 27, 2008 15.09 15.74 15.01 15.60 176,752 +0.57(+3.79%)
May 26, 2008 15.30 15.41 15.02 15.03 122,544 +0.00(+0.00%)
May 23, 2008 15.30 15.41 15.02 15.03 122,544 -0.36(-2.34%)
May 22, 2008 15.25 15.50 15.21 15.39 79,902 +0.12(+0.79%)
May 21, 2008 15.69 15.91 15.17 15.27 210,513 -0.37(-2.37%)
May 20, 2008 15.33 15.67 15.24 15.64 94,145 +0.27(+1.76%)
May 19, 2008 15.07 15.62 14.97 15.37 180,325 +0.27(+1.79%)
May 16, 2008 15.30 15.34 14.65 15.10 152,079 -0.19(-1.24%)
May 15, 2008 14.95 15.36 14.70 15.29 233,792 +0.36(+2.41%)
May 14, 2008 14.97 15.25 14.91 14.93 139,703 -0.04(-0.27%)
May 13, 2008 15.25 15.25 14.90 14.97 113,603 -0.24(-1.58%)
May 12, 2008 15.06 15.24 15.04 15.21 94,659 +0.21(+1.40%)
May 09, 2008 15.08 15.14 14.53 15.00 77,196 -0.14(-0.92%)
May 08, 2008 14.68 15.21 14.50 15.14 484,280 +0.54(+3.70%)
May 07, 2008 14.89 15.25 14.56 14.60 139,074 -0.25(-1.68%)
May 06, 2008 14.80 15.18 14.80 14.85 168,150 -0.04(-0.27%)
May 05, 2008 14.67 14.94 14.65 14.89 289,531 +0.21(+1.43%)
May 02, 2008 15.05 15.15 14.65 14.68 252,491 -0.29(-1.94%)
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.