Angiodynamics Inc (NQ: ANGO )

27.22 USD -1.63 (-5.65%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 16.43 16.56 16.25 16.35 146,411 -0.15(-0.91%)
Feb 27, 2017 16.51 16.71 16.27 16.50 153,275 -0.04(-0.24%)
Feb 24, 2017 16.32 16.57 16.31 16.54 99,124 +0.07(+0.43%)
Feb 23, 2017 16.63 16.63 16.23 16.47 125,078 -0.05(-0.30%)
Feb 22, 2017 16.35 16.54 16.14 16.52 131,267 +0.17(+1.04%)
Feb 21, 2017 16.56 16.75 16.31 16.35 135,248 -0.18(-1.09%)
Feb 17, 2017 16.53 16.53 16.53 0 +0.04(+0.24%)
Feb 16, 2017 16.30 16.53 16.12 16.49 158,730 +0.17(+1.04%)
Feb 15, 2017 16.52 16.70 16.24 16.32 183,962 -0.28(-1.69%)
Feb 14, 2017 16.65 16.84 16.58 16.60 152,169 -0.13(-0.78%)
Feb 13, 2017 16.79 16.96 16.64 16.73 214,970 +0.09(+0.54%)
Feb 10, 2017 16.01 16.64 16.01 16.64 189,201 +0.53(+3.29%)
Feb 09, 2017 16.06 16.20 15.64 16.11 435,152 -0.02(-0.12%)
Feb 08, 2017 16.23 16.41 15.91 16.13 250,100 -0.09(-0.55%)
Feb 07, 2017 16.29 16.43 16.14 16.22 113,046 +0.00(+0.00%)
Feb 06, 2017 16.20 16.32 16.09 16.22 92,421 -0.08(-0.49%)
Feb 03, 2017 16.22 16.30 16.15 16.30 96,502 +0.15(+0.93%)
Feb 02, 2017 16.05 16.27 16.01 16.15 140,111 +0.02(+0.12%)
Feb 01, 2017 16.19 16.36 16.05 16.13 127,878 +0.04(+0.22%)
Jan 31, 2017 15.81 16.17 15.81 16.09 144,770 +0.20(+1.29%)
Jan 30, 2017 16.50 16.50 15.87 15.89 182,796 -0.69(-4.16%)
Jan 27, 2017 16.34 16.66 16.33 16.58 184,923 +0.22(+1.34%)
Jan 26, 2017 16.52 16.57 16.32 16.36 165,403 -0.23(-1.42%)
Jan 25, 2017 16.48 16.79 16.48 16.59 200,958 +0.10(+0.64%)
Jan 24, 2017 16.59 16.59 16.25 16.49 251,269 -0.07(-0.42%)
Jan 23, 2017 16.81 16.92 16.54 16.56 167,910 -0.28(-1.66%)
Jan 20, 2017 16.80 16.95 16.65 16.84 181,300 +0.03(+0.18%)
Jan 19, 2017 17.35 17.35 16.78 16.81 188,040 -0.54(-3.11%)
Jan 18, 2017 17.51 17.55 17.14 17.35 190,245 -0.20(-1.17%)
Jan 17, 2017 17.87 17.95 17.44 17.55 229,746 -0.25(-1.43%)
Jan 13, 2017 17.81 17.81 17.81 0 +0.53(+3.07%)
Jan 12, 2017 17.21 17.34 16.91 17.28 187,027 +0.04(+0.23%)
Jan 11, 2017 17.33 17.48 17.05 17.24 470,854 -0.21(-1.20%)
Jan 10, 2017 17.07 17.51 16.78 17.45 467,934 +0.45(+2.65%)
Jan 09, 2017 16.82 17.23 16.69 17.00 653,779 +0.25(+1.49%)
Jan 06, 2017 17.17 17.20 16.00 16.75 714,758 +0.04(+0.24%)
Jan 05, 2017 16.70 16.94 16.61 16.71 345,506 -0.04(-0.24%)
Jan 04, 2017 16.61 16.79 16.54 16.75 248,979 +0.11(+0.66%)
Jan 03, 2017 17.02 17.02 16.33 16.64 236,808 -0.23(-1.36%)
Dec 30, 2016 16.87 16.87 16.87 0 -0.04(-0.24%)
Dec 29, 2016 16.65 16.96 16.65 16.91 135,680 +0.20(+1.20%)
Dec 28, 2016 16.90 16.90 16.60 16.71 74,707 -0.14(-0.83%)
Dec 27, 2016 16.80 16.98 16.80 16.85 55,739 -0.01(-0.06%)
Dec 23, 2016 16.86 16.86 16.86 0 +0.06(+0.36%)
Dec 22, 2016 17.02 17.03 16.73 16.80 79,318 -0.19(-1.12%)
Dec 21, 2016 16.74 17.12 16.70 16.99 256,360 +0.20(+1.19%)
Dec 20, 2016 16.73 16.90 16.41 16.79 262,718 +0.06(+0.36%)
Dec 19, 2016 16.85 17.09 16.72 16.73 159,443 -0.02(-0.12%)
Dec 16, 2016 17.06 17.11 16.68 16.75 562,811 -0.26(-1.53%)
Dec 15, 2016 16.99 17.19 16.86 17.01 239,413 +0.11(+0.65%)
Dec 14, 2016 16.72 17.00 16.44 16.90 218,082 +0.09(+0.54%)
Dec 13, 2016 17.05 17.39 16.77 16.81 319,726 -0.23(-1.35%)
Dec 12, 2016 17.07 17.25 16.87 17.04 300,018 +0.00(+0.00%)
Dec 09, 2016 17.07 17.15 16.86 17.04 319,049 -0.07(-0.41%)
Dec 08, 2016 16.70 17.12 16.57 17.11 292,014 +0.37(+2.21%)
Dec 07, 2016 16.62 16.79 16.33 16.74 240,750 +0.12(+0.72%)
Dec 06, 2016 16.45 16.71 16.22 16.62 177,445 +0.19(+1.16%)
Dec 05, 2016 16.47 16.82 16.34 16.43 249,358 -0.04(-0.24%)
Dec 02, 2016 16.18 16.56 16.18 16.47 242,932 +0.28(+1.73%)
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.