Skip to main content

Angiodynamics Inc (NQ: ANGO )

5.870 +0.170 (+2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 14.53 14.91 14.49 14.75 111,803 +0.25(+1.72%)
Jun 29, 2010 14.81 14.92 14.44 14.50 151,546 -0.43(-2.88%)
Jun 25, 2010 14.69 15.03 14.68 14.93 534,812 +0.33(+2.26%)
Jun 24, 2010 14.48 14.80 14.43 14.60 62,303 +0.03(+0.21%)
Jun 23, 2010 14.64 14.71 14.35 14.57 74,601 -0.11(-0.75%)
Jun 22, 2010 14.89 15.13 14.67 14.68 62,337 -0.13(-0.88%)
Jun 21, 2010 15.09 15.11 14.75 14.81 50,667 -0.10(-0.67%)
Jun 18, 2010 14.90 15.07 14.52 14.91 128,799 -0.01(-0.07%)
Jun 17, 2010 15.06 15.06 14.80 14.92 50,111 -0.05(-0.33%)
Jun 16, 2010 14.92 15.06 14.83 14.97 38,942 -0.07(-0.45%)
Jun 15, 2010 14.94 15.10 14.68 15.04 101,106 +0.23(+1.54%)
Jun 14, 2010 14.55 14.93 14.55 14.81 109,254 +0.40(+2.78%)
Jun 11, 2010 13.96 14.43 13.94 14.41 72,342 +0.29(+2.09%)
Jun 10, 2010 14.13 14.16 13.96 14.12 64,897 +0.18(+1.26%)
Jun 09, 2010 14.22 14.32 13.81 13.94 84,576 -0.15(-1.06%)
Jun 08, 2010 14.12 14.16 13.83 14.09 144,888 +0.05(+0.36%)
Jun 07, 2010 14.29 14.35 14.03 14.04 95,895 -0.26(-1.82%)
Jun 04, 2010 14.57 14.61 14.27 14.30 84,689 -0.56(-3.77%)
Jun 03, 2010 14.51 14.95 14.51 14.86 112,217 +0.41(+2.84%)
Jun 02, 2010 14.34 14.57 14.32 14.45 320,862 +0.11(+0.77%)
Jun 01, 2010 14.59 14.72 14.11 14.34 210,236 -0.43(-2.91%)
May 28, 2010 14.99 15.04 14.67 14.77 64,096 -0.22(-1.47%)
May 27, 2010 14.94 14.99 14.65 14.99 126,483 +0.24(+1.63%)
May 26, 2010 14.63 14.84 14.60 14.75 157,229 +0.15(+1.03%)
May 25, 2010 14.35 14.63 14.20 14.60 164,600 +0.09(+0.62%)
May 24, 2010 14.71 14.72 14.46 14.51 62,464 -0.17(-1.16%)
May 21, 2010 14.76 14.96 14.51 14.68 135,682 -0.17(-1.14%)
May 20, 2010 14.94 15.26 14.84 14.85 154,294 -0.61(-3.95%)
May 19, 2010 15.40 15.53 15.37 15.46 77,792 +0.04(+0.26%)
May 18, 2010 15.82 15.82 15.35 15.42 86,955 -0.24(-1.53%)
May 17, 2010 15.56 15.69 15.40 15.66 43,916 +0.21(+1.36%)
May 14, 2010 15.68 15.75 15.40 15.45 49,372 -0.36(-2.28%)
May 13, 2010 15.87 15.87 15.50 15.81 58,856 -0.14(-0.88%)
May 12, 2010 15.76 16.17 15.71 15.95 88,570 +0.26(+1.66%)
May 11, 2010 15.61 15.96 15.32 15.69 67,352 +0.01(+0.06%)
May 10, 2010 15.48 15.82 15.26 15.68 76,597 +0.47(+3.09%)
May 07, 2010 15.52 15.54 15.20 15.21 143,759 -0.35(-2.25%)
May 06, 2010 15.82 15.93 15.39 15.56 137,156 -0.34(-2.14%)
May 05, 2010 16.00 16.19 15.83 15.90 72,016 -0.25(-1.55%)
May 04, 2010 16.23 16.30 16.01 16.15 164,622 -0.19(-1.16%)
May 03, 2010 16.08 16.39 15.85 16.34 107,012 +0.37(+2.28%)
Apr 30, 2010 16.27 16.35 15.97 15.97 73,865 -0.33(-2.05%)
Apr 29, 2010 16.04 16.31 16.04 16.31 87,774 +0.33(+2.07%)
Apr 28, 2010 15.80 16.07 15.75 15.98 43,360 +0.20(+1.27%)
Apr 27, 2010 15.90 16.07 15.71 15.78 77,385 -0.19(-1.19%)
Apr 26, 2010 15.98 16.11 15.93 15.97 86,736 -0.07(-0.44%)
Apr 23, 2010 16.09 16.23 15.85 16.04 53,949 -0.14(-0.87%)
Apr 22, 2010 16.18 16.19 15.94 16.18 39,668 -0.16(-0.98%)
Apr 21, 2010 16.00 16.36 15.96 16.34 59,347 +0.30(+1.87%)
Apr 20, 2010 16.01 16.25 16.01 16.04 83,620 +0.03(+0.19%)
Apr 19, 2010 15.94 16.20 15.85 16.01 125,746 +0.01(+0.06%)
Apr 16, 2010 15.77 16.08 15.71 16.00 167,053 +0.26(+1.65%)
Apr 15, 2010 15.64 15.75 15.51 15.74 100,599 +0.05(+0.32%)
Apr 14, 2010 15.62 15.85 15.57 15.69 101,447 +0.14(+0.90%)
Apr 13, 2010 15.62 15.62 15.46 15.55 121,541 -0.11(-0.70%)
Apr 12, 2010 15.75 15.81 15.50 15.66 54,213 -0.05(-0.32%)
Apr 09, 2010 15.66 15.72 15.58 15.71 93,401 +0.12(+0.77%)
Apr 08, 2010 15.53 15.66 15.48 15.59 85,870 +0.05(+0.32%)
Apr 07, 2010 15.40 15.62 15.40 15.54 53,353 +0.12(+0.78%)
Apr 06, 2010 15.46 15.69 15.39 15.42 64,027 -0.15(-0.96%)
Apr 05, 2010 15.31 15.63 15.02 15.57 179,629 +0.25(+1.63%)
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.