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 (%)
Oct 31, 2019 15.02 15.34 14.76 15.30 756,208 +0.28(+1.86%)
Oct 30, 2019 15.05 15.19 14.88 15.02 541,151 -0.04(-0.27%)
Oct 29, 2019 14.90 15.21 14.76 15.06 474,910 +0.16(+1.07%)
Oct 28, 2019 14.86 15.11 14.78 14.90 533,123 +0.67(+4.71%)
Oct 25, 2019 14.43 14.45 14.02 14.23 403,600 -0.22(-1.52%)
Oct 24, 2019 14.33 14.47 14.27 14.45 234,501 +0.12(+0.84%)
Oct 23, 2019 14.45 14.64 14.09 14.33 290,724 -0.13(-0.90%)
Oct 22, 2019 14.74 14.85 14.44 14.46 259,780 -0.26(-1.77%)
Oct 21, 2019 14.74 15.01 14.69 14.72 218,009 +0.09(+0.62%)
Oct 18, 2019 14.96 14.97 14.55 14.63 299,700 -0.38(-2.53%)
Oct 17, 2019 14.74 15.02 14.73 15.01 314,877 +0.30(+2.04%)
Oct 16, 2019 15.02 15.14 14.69 14.71 261,102 -0.31(-2.06%)
Oct 15, 2019 14.88 15.31 14.77 15.02 370,351 +0.29(+1.97%)
Oct 14, 2019 14.53 14.86 14.52 14.73 250,272 +0.21(+1.45%)
Oct 11, 2019 14.53 14.88 14.48 14.52 358,400 +0.09(+0.62%)
Oct 10, 2019 14.63 14.63 14.32 14.43 314,917 -0.14(-0.96%)
Oct 09, 2019 14.68 14.91 14.43 14.57 183,966 -0.03(-0.17%)
Oct 08, 2019 14.55 14.73 14.47 14.60 385,951 -0.04(-0.31%)
Oct 07, 2019 14.65 14.99 14.60 14.64 616,813 +0.04(+0.27%)
Oct 04, 2019 14.52 15.36 13.72 14.60 931,800 -0.56(-3.69%)
Oct 03, 2019 15.90 16.78 14.07 15.16 1,224,398 -2.55(-14.40%)
Oct 02, 2019 18.04 18.25 17.50 17.71 211,902 -0.45(-2.48%)
Oct 01, 2019 18.45 18.70 18.08 18.16 213,981 -0.26(-1.41%)
Sep 30, 2019 18.04 18.56 17.93 18.42 226,741 +0.39(+2.16%)
Sep 27, 2019 18.40 18.40 17.80 18.03 165,000 -0.33(-1.80%)
Sep 26, 2019 18.82 18.96 18.29 18.36 101,371 -0.45(-2.39%)
Sep 25, 2019 18.84 18.99 18.54 18.81 155,827 -0.04(-0.21%)
Sep 24, 2019 19.28 19.45 18.55 18.85 135,389 -0.41(-2.13%)
Sep 23, 2019 19.14 19.59 19.07 19.26 144,109 +0.01(+0.05%)
Sep 20, 2019 18.72 19.32 18.72 19.25 451,400 +0.54(+2.89%)
Sep 19, 2019 18.59 18.77 18.44 18.71 172,107 +0.17(+0.92%)
Sep 18, 2019 18.64 18.69 18.33 18.54 217,130 -0.05(-0.27%)
Sep 17, 2019 18.64 18.83 18.58 18.59 152,562 -0.09(-0.48%)
Sep 16, 2019 18.42 18.72 18.37 18.68 178,857 +0.19(+1.03%)
Sep 13, 2019 18.49 18.65 18.32 18.49 153,500 +0.10(+0.54%)
Sep 12, 2019 18.76 18.80 18.34 18.39 316,816 -0.30(-1.61%)
Sep 11, 2019 18.22 18.84 18.17 18.69 157,949 +0.54(+2.98%)
Sep 10, 2019 18.16 18.22 17.78 18.15 171,026 -0.01(-0.06%)
Sep 09, 2019 18.05 18.23 17.80 18.16 143,437 +0.17(+0.94%)
Sep 06, 2019 18.14 18.23 17.87 17.99 110,400 -0.10(-0.55%)
Sep 05, 2019 18.00 18.30 17.82 18.09 184,552 +0.31(+1.74%)
Sep 04, 2019 18.31 18.42 17.67 17.78 196,809 -0.39(-2.15%)
Sep 03, 2019 18.25 18.44 18.05 18.17 255,735 -0.20(-1.09%)
Aug 30, 2019 18.50 18.53 18.19 18.37 108,600 -0.09(-0.49%)
Aug 29, 2019 18.53 18.77 18.35 18.46 125,241 +0.11(+0.60%)
Aug 28, 2019 18.23 18.73 18.23 18.35 94,181 +0.08(+0.44%)
Aug 27, 2019 18.83 18.83 18.22 18.27 207,159 -0.43(-2.30%)
Aug 26, 2019 18.48 18.76 18.35 18.70 136,874 +0.38(+2.07%)
Aug 23, 2019 18.46 18.65 18.25 18.32 222,600 -0.36(-1.93%)
Aug 22, 2019 19.04 19.13 18.66 18.68 81,143 -0.28(-1.48%)
Aug 21, 2019 18.95 19.03 18.82 18.96 76,037 +0.08(+0.42%)
Aug 20, 2019 19.10 19.34 18.84 18.88 118,273 -0.22(-1.15%)
Aug 19, 2019 19.13 19.35 18.71 19.10 137,392 +0.13(+0.69%)
Aug 16, 2019 18.86 19.13 18.79 18.97 96,700 +0.22(+1.17%)
Aug 15, 2019 18.73 18.92 18.68 18.75 137,980 +0.05(+0.27%)
Aug 14, 2019 18.88 19.26 18.52 18.70 189,580 -0.41(-2.15%)
Aug 13, 2019 19.61 19.74 19.00 19.11 195,453 -0.56(-2.85%)
Aug 12, 2019 19.49 19.80 19.40 19.67 133,483 +0.16(+0.82%)
Aug 09, 2019 19.93 20.04 19.50 19.51 348,200 -0.43(-2.16%)
Aug 08, 2019 19.83 19.99 19.78 19.94 199,540 +0.16(+0.81%)
Aug 07, 2019 19.63 19.92 19.48 19.78 211,119 -0.05(-0.25%)
Aug 06, 2019 19.54 19.90 19.50 19.83 262,508 +0.40(+2.06%)
Aug 05, 2019 20.01 20.01 19.20 19.43 260,696 -0.87(-4.29%)
Aug 02, 2019 20.32 20.39 19.77 20.30 167,400 -0.05(-0.25%)
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.