Angiodynamics Inc (NQ: ANGO )

25.31 USD -1.66 (-6.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 22.79 23.75 22.79 23.40 697,598 +0.93(+4.14%)
Mar 30, 2021 20.14 23.16 20.14 22.47 918,557 +1.64(+7.87%)
Mar 29, 2021 21.12 21.48 20.56 20.83 344,996 -0.29(-1.37%)
Mar 26, 2021 21.32 21.32 20.56 21.12 176,900 +0.00(+0.00%)
Mar 25, 2021 20.32 21.36 19.83 21.12 388,501 +0.51(+2.47%)
Mar 24, 2021 21.53 21.82 20.58 20.61 515,288 -0.43(-2.04%)
Mar 23, 2021 21.40 21.93 20.82 21.04 399,330 -0.43(-2.00%)
Mar 22, 2021 21.09 22.10 21.09 21.47 302,710 +0.15(+0.70%)
Mar 19, 2021 21.78 21.78 21.08 21.32 640,600 -0.54(-2.47%)
Mar 18, 2021 23.15 23.40 21.73 21.86 270,520 -1.39(-5.98%)
Mar 17, 2021 22.80 23.39 22.65 23.25 332,477 +0.36(+1.57%)
Mar 16, 2021 22.71 22.93 22.13 22.89 206,173 +0.19(+0.84%)
Mar 15, 2021 22.96 23.01 22.31 22.70 178,752 -0.23(-1.00%)
Mar 12, 2021 21.74 23.00 21.74 22.93 248,900 +0.20(+0.88%)
Mar 11, 2021 22.36 22.74 22.07 22.73 217,986 +0.47(+2.11%)
Mar 10, 2021 21.84 22.56 21.49 22.26 289,386 +0.49(+2.25%)
Mar 09, 2021 21.58 22.71 21.42 21.77 260,280 +0.48(+2.25%)
Mar 08, 2021 21.04 21.47 20.80 21.29 176,613 +0.23(+1.09%)
Mar 05, 2021 20.98 21.24 20.26 21.06 352,700 +0.42(+2.03%)
Mar 04, 2021 21.53 21.84 20.40 20.64 306,420 -0.91(-4.22%)
Mar 03, 2021 21.20 21.85 20.67 21.55 213,226 +0.47(+2.23%)
Mar 02, 2021 21.41 21.61 21.06 21.08 235,692 -0.18(-0.85%)
Mar 01, 2021 20.64 21.27 20.30 21.26 186,222 +0.31(+1.48%)
Feb 26, 2021 20.62 21.39 20.47 20.95 280,600 +0.50(+2.44%)
Feb 25, 2021 20.47 20.67 20.14 20.45 180,276 -0.06(-0.29%)
Feb 24, 2021 20.19 20.71 20.19 20.51 193,771 +0.36(+1.79%)
Feb 23, 2021 20.30 20.73 19.77 20.15 274,707 -0.22(-1.08%)
Feb 22, 2021 20.22 20.61 20.03 20.37 251,710 +0.17(+0.84%)
Feb 19, 2021 20.46 20.54 19.75 20.20 275,800 -0.31(-1.51%)
Feb 18, 2021 20.93 21.16 20.31 20.51 322,833 -0.41(-1.96%)
Feb 17, 2021 20.39 21.40 20.39 20.92 462,930 +0.27(+1.31%)
Feb 16, 2021 21.21 21.30 20.39 20.65 363,856 -0.54(-2.55%)
Feb 12, 2021 22.18 22.18 20.81 21.19 339,900 -0.39(-1.81%)
Feb 11, 2021 21.00 22.00 20.12 21.58 434,867 +0.55(+2.62%)
Feb 10, 2021 21.47 21.62 20.60 21.03 265,134 -0.10(-0.47%)
Feb 09, 2021 21.20 21.58 20.91 21.13 303,077 +0.07(+0.33%)
Feb 08, 2021 20.13 21.09 20.13 21.06 361,463 +0.87(+4.31%)
Feb 05, 2021 19.80 20.20 19.23 20.19 263,300 +0.59(+3.01%)
Feb 04, 2021 19.32 19.96 19.19 19.60 404,021 +0.36(+1.87%)
Feb 03, 2021 19.30 19.54 18.75 19.24 250,901 -0.02(-0.10%)
Feb 02, 2021 19.18 19.43 18.53 19.26 308,212 +0.34(+1.80%)
Feb 01, 2021 18.90 19.44 18.55 18.92 607,001 +0.18(+0.96%)
Jan 29, 2021 18.70 19.22 18.50 18.74 284,600 -0.01(-0.05%)
Jan 28, 2021 18.76 19.36 18.29 18.75 325,250 -0.27(-1.42%)
Jan 27, 2021 18.96 19.61 18.40 19.02 499,501 +0.19(+1.01%)
Jan 26, 2021 18.70 19.17 18.62 18.83 371,655 +0.28(+1.54%)
Jan 25, 2021 18.12 18.60 17.63 18.55 338,859 +0.34(+1.90%)
Jan 22, 2021 18.30 18.44 17.61 18.20 190,700 -0.28(-1.52%)
Jan 21, 2021 18.74 18.96 18.02 18.48 384,740 -0.28(-1.49%)
Jan 20, 2021 18.02 18.89 17.74 18.76 450,744 +0.79(+4.40%)
Jan 19, 2021 18.10 18.46 17.79 17.97 357,842 -0.04(-0.22%)
Jan 15, 2021 18.43 18.75 17.88 18.01 287,500 -0.60(-3.22%)
Jan 14, 2021 18.62 19.01 18.15 18.61 347,638 +0.03(+0.16%)
Jan 13, 2021 18.41 19.02 18.02 18.58 489,956 +0.09(+0.49%)
Jan 12, 2021 19.09 19.72 18.13 18.49 371,341 -0.61(-3.19%)
Jan 11, 2021 18.28 19.74 18.28 19.10 532,762 +0.53(+2.88%)
Jan 08, 2021 19.00 19.90 18.43 18.57 532,300 -0.00(-0.03%)
Jan 07, 2021 16.51 19.52 16.50 18.57 1,236,375 +2.38(+14.70%)
Jan 06, 2021 15.79 16.52 15.63 16.19 535,265 +0.66(+4.25%)
Jan 05, 2021 15.63 15.88 15.19 15.53 292,835 +0.09(+0.58%)
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.