Angiodynamics Inc (NQ: ANGO )

28.35 USD +0.04 (+0.14%)
Streaming Delayed Price Updated: 12:18 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 23.59 24.50 23.50 24.21 368,716 +0.63(+2.67%)
Jul 28, 2005 22.82 23.75 22.20 23.58 248,953 +1.05(+4.66%)
Jul 27, 2005 21.75 22.74 21.25 22.53 193,687 +0.63(+2.88%)
Jul 26, 2005 22.19 22.42 20.68 21.90 548,586 -0.79(-3.48%)
Jul 25, 2005 25.60 25.98 21.80 22.69 1,135,144 -2.91(-11.37%)
Jul 22, 2005 25.66 26.70 25.50 25.60 592,378 +1.18(+4.83%)
Jul 21, 2005 25.78 25.79 24.31 24.42 227,916 -0.76(-3.02%)
Jul 20, 2005 24.78 25.90 24.55 25.18 298,926 +0.27(+1.08%)
Jul 19, 2005 26.48 26.60 24.65 24.91 440,056 -1.09(-4.19%)
Jul 18, 2005 24.62 26.75 24.62 26.00 603,400 +1.79(+7.39%)
Jul 15, 2005 24.29 24.69 23.28 24.21 211,432 -0.08(-0.33%)
Jul 14, 2005 24.61 25.00 24.03 24.29 188,942 -0.11(-0.45%)
Jul 13, 2005 24.49 25.40 24.23 24.40 249,868 +0.05(+0.21%)
Jul 12, 2005 26.02 26.08 24.24 24.35 399,977 -1.20(-4.70%)
Jul 11, 2005 24.44 26.00 24.20 25.55 818,116 +3.44(+15.56%)
Jul 08, 2005 22.11 22.11 22.11 22.11 0 +0.00(+0.00%)
Jul 07, 2005 22.11 22.11 22.11 22.11 0 +0.00(+0.00%)
Jul 06, 2005 22.11 22.11 22.11 22.11 0 +0.46(+2.12%)
Jul 05, 2005 21.37 21.88 20.97 21.65 46,200 +0.28(+1.31%)
Jul 01, 2005 21.75 21.90 20.51 21.37 81,700 -0.74(-3.35%)
Jun 30, 2005 22.11 22.11 22.11 22.11 0 +0.00(+0.00%)
Jun 29, 2005 21.75 22.25 21.40 22.11 140,353 +0.35(+1.61%)
Jun 28, 2005 21.20 22.74 20.74 21.76 174,707 +0.61(+2.88%)
Jun 27, 2005 20.64 21.15 19.51 21.15 189,185 +0.23(+1.10%)
Jun 24, 2005 21.26 21.77 20.87 20.92 335,173 -1.04(-4.74%)
Jun 23, 2005 22.46 22.97 21.82 21.96 136,704 -0.56(-2.49%)
Jun 22, 2005 21.51 22.74 21.51 22.52 219,208 +0.75(+3.45%)
Jun 21, 2005 21.15 21.88 20.69 21.77 60,289 +0.56(+2.64%)
Jun 20, 2005 22.00 22.00 20.84 21.21 50,688 -0.31(-1.44%)
Jun 17, 2005 21.45 22.94 21.20 21.52 183,194 +0.15(+0.70%)
Jun 16, 2005 20.37 21.57 20.37 21.37 76,660 +1.00(+4.91%)
Jun 15, 2005 20.60 20.65 20.03 20.37 74,043 -0.32(-1.55%)
Jun 14, 2005 20.84 21.53 20.50 20.69 88,573 -0.05(-0.24%)
Jun 13, 2005 20.56 21.08 20.30 20.74 221,652 +0.78(+3.91%)
Jun 10, 2005 21.00 21.13 19.57 19.96 75,692 -0.92(-4.41%)
Jun 09, 2005 20.87 21.17 20.50 20.88 56,317 +0.17(+0.82%)
Jun 08, 2005 20.70 21.30 20.60 20.71 58,554 +0.01(+0.05%)
Jun 07, 2005 21.76 22.20 20.51 20.70 166,943 -1.06(-4.87%)
Jun 06, 2005 19.82 22.26 19.82 21.76 343,843 +2.08(+10.57%)
Jun 03, 2005 19.78 19.94 19.51 19.68 27,761 -0.12(-0.61%)
Jun 02, 2005 18.97 20.33 18.82 19.80 80,700 +0.80(+4.21%)
Jun 01, 2005 19.50 19.52 18.82 19.00 48,950 -0.77(-3.89%)
May 31, 2005 20.50 20.50 19.51 19.77 60,508 -0.62(-3.04%)
May 27, 2005 20.21 20.50 19.85 20.39 34,411 +0.18(+0.89%)
May 26, 2005 20.14 20.47 19.27 20.21 60,623 +0.50(+2.54%)
May 25, 2005 19.85 19.85 19.06 19.71 140,233 -0.24(-1.20%)
May 24, 2005 20.39 20.50 19.77 19.95 102,000 -0.22(-1.09%)
May 23, 2005 19.84 20.50 19.79 20.17 119,230 -0.03(-0.15%)
May 20, 2005 18.90 20.57 18.80 20.20 309,896 +0.95(+4.94%)
May 19, 2005 18.50 19.35 18.31 19.25 80,051 +0.75(+4.05%)
May 18, 2005 18.27 18.79 18.00 18.50 140,100 -0.08(-0.43%)
May 17, 2005 17.92 18.77 17.92 18.58 29,920 +0.57(+3.16%)
May 16, 2005 18.01 18.20 17.72 18.01 156,326 -0.40(-2.17%)
May 13, 2005 19.40 19.40 18.03 18.41 258,724 -0.50(-2.64%)
May 12, 2005 18.65 18.95 18.54 18.91 29,047 +0.21(+1.12%)
May 11, 2005 18.50 18.85 18.50 18.70 23,840 -0.11(-0.58%)
May 10, 2005 18.45 19.00 18.37 18.81 51,575 +0.18(+0.97%)
May 09, 2005 18.76 18.85 18.47 18.63 49,220 +0.01(+0.05%)
May 06, 2005 18.00 18.67 17.95 18.62 49,145 +0.61(+3.39%)
May 05, 2005 17.66 18.08 17.65 18.01 35,158 +0.27(+1.52%)
May 04, 2005 17.51 17.74 17.24 17.74 41,341 -0.06(-0.34%)
May 03, 2005 17.59 18.14 17.07 17.80 45,507 +0.55(+3.19%)
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.