Angiodynamics Inc (NQ: ANGO )

23.96 USD -0.12 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 28.79 28.80 26.25 27.05 1,017,605 -1.74(-6.04%)
Jun 29, 2006 25.44 28.83 25.44 28.79 143,200 +3.62(+14.38%)
Jun 28, 2006 25.04 25.45 24.65 25.17 89,835 -0.06(-0.24%)
Jun 27, 2006 25.45 25.61 24.87 25.23 99,180 -0.27(-1.06%)
Jun 26, 2006 25.92 26.23 25.17 25.50 97,600 -0.17(-0.66%)
Jun 23, 2006 26.20 26.63 25.60 25.67 75,412 -0.33(-1.27%)
Jun 22, 2006 26.31 26.38 25.55 26.00 91,316 -0.36(-1.37%)
Jun 21, 2006 26.03 26.59 25.81 26.36 56,424 +0.36(+1.38%)
Jun 20, 2006 26.39 26.40 25.71 26.00 41,772 -0.34(-1.29%)
Jun 19, 2006 27.22 27.63 26.05 26.34 41,501 -0.74(-2.73%)
Jun 16, 2006 27.53 27.95 27.01 27.08 64,932 -0.59(-2.13%)
Jun 15, 2006 26.06 28.12 25.73 27.67 109,882 +1.87(+7.25%)
Jun 14, 2006 25.72 26.07 25.54 25.80 42,118 +0.07(+0.27%)
Jun 13, 2006 25.73 26.26 25.22 25.73 75,627 -0.14(-0.54%)
Jun 12, 2006 27.31 27.75 25.80 25.87 92,429 -1.38(-5.06%)
Jun 09, 2006 27.15 27.55 26.94 27.25 85,379 +0.30(+1.11%)
Jun 08, 2006 26.85 27.25 26.00 26.95 91,705 +0.19(+0.71%)
Jun 07, 2006 27.40 28.09 26.75 26.76 54,841 -0.68(-2.48%)
Jun 06, 2006 29.22 29.22 26.75 27.44 163,541 -1.63(-5.61%)
Jun 05, 2006 29.53 30.00 29.02 29.07 174,658 -0.31(-1.06%)
Jun 02, 2006 28.33 29.58 28.28 29.38 155,221 +1.38(+4.93%)
Jun 01, 2006 28.00 28.12 27.25 28.00 127,236 +0.00(+0.00%)
May 31, 2006 26.46 28.20 26.45 28.00 168,390 +1.61(+6.10%)
May 30, 2006 27.45 28.11 26.33 26.39 104,223 -1.09(-3.97%)
May 26, 2006 26.36 27.50 26.26 27.48 99,170 +1.22(+4.65%)
May 25, 2006 26.41 26.60 25.39 26.26 221,212 -0.31(-1.17%)
May 24, 2006 24.97 28.70 24.89 26.57 1,138,266 +2.50(+10.39%)
May 23, 2006 25.00 25.35 23.95 24.07 177,581 -0.89(-3.57%)
May 22, 2006 25.56 25.62 24.59 24.96 80,308 -0.78(-3.03%)
May 19, 2006 24.67 26.16 24.67 25.74 68,526 +1.08(+4.38%)
May 18, 2006 25.40 25.97 24.40 24.66 77,061 -0.74(-2.91%)
May 17, 2006 26.68 26.68 25.28 25.40 89,907 -1.44(-5.37%)
May 16, 2006 25.72 27.15 25.57 26.84 58,005 +1.07(+4.15%)
May 15, 2006 25.78 26.41 25.50 25.77 73,189 -0.31(-1.19%)
May 12, 2006 27.41 27.44 25.72 26.08 157,551 -1.46(-5.30%)
May 11, 2006 28.11 28.20 27.30 27.54 103,322 -0.61(-2.17%)
May 10, 2006 30.10 30.10 28.15 28.15 77,391 -1.91(-6.35%)
May 09, 2006 29.64 30.10 29.16 30.06 67,569 +0.49(+1.66%)
May 08, 2006 28.65 29.74 28.65 29.57 44,418 +0.42(+1.44%)
May 05, 2006 28.76 29.46 28.76 29.15 54,541 +0.49(+1.71%)
May 04, 2006 28.66 29.00 28.44 28.66 31,950 +0.00(+0.00%)
May 03, 2006 29.50 29.50 28.64 28.66 99,334 -1.03(-3.47%)
May 02, 2006 30.44 30.90 29.50 29.69 77,862 -0.81(-2.66%)
May 01, 2006 31.27 31.29 28.78 30.50 282,297 -0.57(-1.83%)
Apr 28, 2006 28.16 31.24 27.82 31.07 253,200 +2.91(+10.33%)
Apr 27, 2006 29.26 29.74 27.72 28.16 103,569 -1.19(-4.05%)
Apr 26, 2006 28.98 29.86 28.71 29.35 97,806 +0.33(+1.13%)
Apr 25, 2006 29.17 29.81 28.83 29.02 77,110 -0.38(-1.29%)
Apr 24, 2006 29.90 31.16 29.30 29.40 123,287 -0.30(-1.01%)
Apr 21, 2006 29.78 29.87 29.04 29.70 58,499 -0.09(-0.30%)
Apr 20, 2006 29.90 30.09 29.48 29.79 80,160 -0.09(-0.30%)
Apr 19, 2006 29.51 29.88 28.90 29.88 73,203 +0.27(+0.91%)
Apr 18, 2006 29.28 29.63 29.02 29.61 113,065 +0.33(+1.13%)
Apr 17, 2006 28.92 29.32 28.88 29.28 65,321 +0.47(+1.63%)
Apr 13, 2006 28.06 28.90 27.55 28.81 73,456 +0.66(+2.34%)
Apr 12, 2006 28.47 29.00 27.80 28.15 74,820 -0.32(-1.12%)
Apr 11, 2006 29.29 29.29 28.28 28.47 83,358 -0.64(-2.20%)
Apr 10, 2006 29.29 29.32 28.59 29.11 99,121 +0.29(+1.01%)
Apr 07, 2006 29.42 30.17 28.56 28.82 93,880 -0.49(-1.67%)
Apr 06, 2006 28.73 29.48 28.73 29.31 71,718 +0.48(+1.66%)
Apr 05, 2006 28.73 28.98 28.28 28.83 48,236 +0.06(+0.21%)
Apr 04, 2006 29.20 29.50 28.25 28.77 126,178 -0.51(-1.74%)
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.