Angiodynamics Inc (NQ: ANGO )

27.32 USD -0.05 (-0.18%)
Streaming Delayed Price Updated: 2:04 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 16.88 17.15 16.88 16.97 192,681 +0.10(+0.59%)
Oct 30, 2017 17.14 17.14 16.67 16.87 105,399 -0.31(-1.80%)
Oct 27, 2017 17.23 17.39 16.96 17.18 109,201 +0.03(+0.17%)
Oct 26, 2017 17.29 17.43 17.03 17.15 130,219 -0.11(-0.64%)
Oct 25, 2017 17.50 17.55 16.92 17.26 179,911 -0.28(-1.60%)
Oct 24, 2017 17.67 17.91 17.50 17.54 175,324 -0.01(-0.06%)
Oct 23, 2017 17.56 17.80 17.45 17.55 141,416 -0.07(-0.40%)
Oct 20, 2017 17.83 17.97 17.57 17.62 145,865 -0.07(-0.40%)
Oct 19, 2017 17.52 17.70 17.33 17.69 196,985 +0.23(+1.32%)
Oct 18, 2017 17.23 17.54 17.19 17.46 217,665 +0.24(+1.39%)
Oct 17, 2017 17.14 17.31 17.10 17.22 202,152 -0.03(-0.17%)
Oct 16, 2017 17.18 17.27 16.99 17.25 246,985 +0.19(+1.11%)
Oct 13, 2017 16.57 17.07 16.55 17.06 224,502 +0.50(+3.02%)
Oct 12, 2017 16.53 16.71 16.47 16.56 210,319 -0.01(-0.06%)
Oct 11, 2017 16.80 16.85 16.57 16.57 176,120 -0.17(-1.02%)
Oct 10, 2017 16.80 16.83 16.60 16.74 129,622 -0.06(-0.36%)
Oct 09, 2017 17.05 17.16 16.78 16.80 157,869 -0.23(-1.35%)
Oct 06, 2017 17.00 17.06 16.85 17.03 158,305 +0.02(+0.12%)
Oct 05, 2017 17.00 17.07 16.86 17.01 210,231 +0.02(+0.12%)
Oct 04, 2017 17.12 17.20 16.89 16.99 283,374 -0.06(-0.35%)
Oct 03, 2017 17.19 17.32 16.90 17.05 309,800 -0.15(-0.87%)
Oct 02, 2017 17.05 17.33 16.82 17.20 344,478 +0.11(+0.64%)
Sep 29, 2017 16.40 17.13 16.18 17.09 912,216 +0.80(+4.91%)
Sep 28, 2017 16.05 16.65 15.20 16.29 1,460,986 -2.47(-13.17%)
Sep 27, 2017 18.04 18.85 18.04 18.76 333,671 +0.82(+4.57%)
Sep 26, 2017 17.99 18.29 17.93 17.94 266,777 -0.01(-0.06%)
Sep 25, 2017 17.78 18.08 17.75 17.95 126,998 +0.09(+0.50%)
Sep 22, 2017 17.82 17.98 17.80 17.86 106,136 +0.03(+0.17%)
Sep 21, 2017 17.92 18.14 17.78 17.83 165,015 -0.12(-0.67%)
Sep 20, 2017 17.84 17.99 17.75 17.95 156,926 +0.07(+0.39%)
Sep 19, 2017 18.06 18.06 17.77 17.88 158,854 -0.07(-0.39%)
Sep 18, 2017 17.95 18.16 17.84 17.95 160,607 -0.01(-0.06%)
Sep 15, 2017 17.99 18.06 17.51 17.96 481,998 +0.01(+0.06%)
Sep 14, 2017 17.80 17.97 17.11 17.95 184,123 +0.03(+0.17%)
Sep 13, 2017 18.08 18.08 17.79 17.92 109,604 -0.17(-0.94%)
Sep 12, 2017 17.71 18.17 17.69 18.09 252,478 +0.37(+2.09%)
Sep 11, 2017 17.50 17.84 17.50 17.72 125,724 +0.25(+1.43%)
Sep 08, 2017 17.33 17.59 17.28 17.47 149,226 +0.14(+0.81%)
Sep 07, 2017 17.39 17.40 17.19 17.33 151,706 -0.11(-0.63%)
Sep 06, 2017 17.45 17.52 17.33 17.44 224,759 +0.05(+0.29%)
Sep 05, 2017 17.61 17.77 17.28 17.39 331,812 -0.26(-1.47%)
Sep 01, 2017 17.30 18.35 17.16 17.65 928,857 +0.62(+3.64%)
Aug 31, 2017 16.74 17.03 16.60 17.03 135,692 +0.34(+2.04%)
Aug 30, 2017 16.48 16.75 16.35 16.69 236,778 +0.27(+1.64%)
Aug 29, 2017 16.51 16.58 16.29 16.42 137,682 -0.14(-0.85%)
Aug 28, 2017 16.47 16.62 16.39 16.56 202,970 +0.10(+0.61%)
Aug 25, 2017 16.70 16.87 16.45 16.46 96,607 -0.23(-1.38%)
Aug 24, 2017 16.53 16.74 16.53 16.69 101,424 +0.24(+1.46%)
Aug 23, 2017 16.79 16.86 16.43 16.45 116,825 -0.39(-2.32%)
Aug 22, 2017 17.02 17.10 16.82 16.84 116,185 -0.17(-1.00%)
Aug 21, 2017 17.15 17.18 16.91 17.01 128,575 -0.09(-0.53%)
Aug 18, 2017 16.90 17.17 16.89 17.10 459,833 +0.05(+0.29%)
Aug 17, 2017 16.81 17.10 16.81 17.05 241,813 +0.15(+0.89%)
Aug 16, 2017 16.75 17.11 16.70 16.90 219,839 +0.26(+1.56%)
Aug 15, 2017 16.66 16.83 16.58 16.64 133,886 -0.05(-0.30%)
Aug 14, 2017 16.50 16.72 16.44 16.69 143,598 +0.33(+2.02%)
Aug 11, 2017 16.33 16.92 16.18 16.36 157,969 +0.09(+0.55%)
Aug 10, 2017 16.38 16.49 16.16 16.27 152,603 -0.13(-0.79%)
Aug 09, 2017 16.30 16.43 16.24 16.40 104,319 -0.06(-0.36%)
Aug 08, 2017 16.56 16.78 16.43 16.46 91,725 -0.10(-0.60%)
Aug 07, 2017 16.91 16.92 16.49 16.56 198,433 -0.38(-2.24%)
Aug 04, 2017 16.26 16.95 16.26 16.94 266,066 +0.78(+4.83%)
Aug 03, 2017 16.02 16.43 15.92 16.16 151,806 +0.07(+0.44%)
Aug 02, 2017 16.27 16.27 15.99 16.09 106,471 -0.28(-1.71%)
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.