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, 2014 16.08 16.44 16.00 16.33 72,842 +0.16(+0.99%)
Jun 27, 2014 16.00 16.25 15.91 16.17 217,260 +0.15(+0.94%)
Jun 26, 2014 16.12 16.12 15.90 16.02 74,597 -0.09(-0.56%)
Jun 25, 2014 15.81 16.18 15.62 16.11 57,464 +0.20(+1.26%)
Jun 24, 2014 16.01 16.23 15.91 15.91 59,096 -0.18(-1.12%)
Jun 23, 2014 16.16 16.17 15.94 16.09 93,362 -0.08(-0.49%)
Jun 20, 2014 16.00 16.25 15.99 16.17 171,157 +0.17(+1.06%)
Jun 19, 2014 16.00 16.20 15.85 16.00 272,536 +0.69(+4.51%)
Jun 18, 2014 14.33 15.41 14.33 15.31 148,151 +0.96(+6.69%)
Jun 17, 2014 14.00 14.48 13.89 14.35 104,839 +0.31(+2.21%)
Jun 16, 2014 14.00 14.08 13.95 14.04 67,740 +0.03(+0.21%)
Jun 13, 2014 14.10 14.18 13.95 14.01 38,282 -0.05(-0.36%)
Jun 12, 2014 14.06 14.17 13.93 14.06 69,506 -0.04(-0.28%)
Jun 11, 2014 14.24 14.30 14.05 14.10 56,061 -0.18(-1.26%)
Jun 10, 2014 14.31 14.40 14.13 14.28 66,238 -0.04(-0.28%)
Jun 06, 2014 14.56 14.56 14.27 14.32 73,087 -0.15(-1.04%)
Jun 05, 2014 14.08 14.52 14.00 14.47 84,157 +0.38(+2.70%)
Jun 04, 2014 14.00 14.21 14.00 14.09 66,400 +0.07(+0.50%)
Jun 03, 2014 13.93 14.26 13.93 14.02 116,442 +0.01(+0.07%)
Jun 02, 2014 14.33 14.33 13.84 14.01 75,430 -0.32(-2.23%)
May 30, 2014 14.31 14.56 14.20 14.33 115,670 +0.05(+0.35%)
May 29, 2014 14.32 14.33 14.08 14.28 74,932 +0.07(+0.49%)
May 28, 2014 14.36 14.36 14.13 14.21 96,943 -0.13(-0.91%)
May 27, 2014 14.28 14.41 14.07 14.34 91,164 +0.20(+1.41%)
May 23, 2014 14.16 14.14 14.14 14.14 120,500 +0.07(+0.50%)
May 22, 2014 14.12 14.13 13.98 14.07 61,401 -0.05(-0.35%)
May 21, 2014 14.15 14.31 14.03 14.12 84,011 +0.00(+0.00%)
May 20, 2014 14.30 14.34 14.01 14.12 120,214 -0.19(-1.33%)
May 19, 2014 13.92 14.39 13.92 14.31 129,444 +0.29(+2.07%)
May 16, 2014 13.85 14.08 13.79 14.02 134,693 +0.12(+0.86%)
May 15, 2014 13.66 13.92 13.66 13.90 115,425 +0.15(+1.09%)
May 14, 2014 13.75 14.04 13.65 13.75 134,233 -0.03(-0.22%)
May 13, 2014 13.83 13.90 13.58 13.78 143,405 -0.06(-0.43%)
May 12, 2014 13.55 14.05 13.49 13.84 107,196 +0.31(+2.29%)
May 09, 2014 13.31 13.58 13.22 13.53 90,864 +0.14(+1.05%)
May 08, 2014 13.26 13.68 13.26 13.39 148,405 +0.08(+0.60%)
May 07, 2014 13.60 13.71 13.27 13.31 112,895 -0.30(-2.20%)
May 06, 2014 13.62 13.80 13.52 13.61 81,563 -0.09(-0.66%)
May 05, 2014 13.41 13.73 13.40 13.70 99,713 +0.16(+1.18%)
May 02, 2014 13.20 13.59 13.06 13.54 131,981 +0.36(+2.73%)
May 01, 2014 13.39 13.60 13.06 13.18 211,302 -0.26(-1.93%)
Apr 30, 2014 13.62 13.65 13.39 13.44 204,315 -0.26(-1.90%)
Apr 29, 2014 13.70 13.77 13.58 13.70 121,380 +0.02(+0.15%)
Apr 28, 2014 13.62 13.95 13.51 13.68 280,466 +0.07(+0.51%)
Apr 25, 2014 13.75 13.89 13.53 13.61 225,787 -0.26(-1.87%)
Apr 24, 2014 14.03 14.03 13.80 13.87 158,357 -0.12(-0.86%)
Apr 23, 2014 14.32 14.32 13.85 13.99 93,374 -0.39(-2.71%)
Apr 22, 2014 14.60 14.70 14.35 14.38 104,368 -0.22(-1.51%)
Apr 21, 2014 14.33 14.61 14.17 14.60 125,807 +0.24(+1.67%)
Apr 17, 2014 13.94 14.36 14.36 14.36 218,900 +0.39(+2.79%)
Apr 16, 2014 13.52 13.99 13.43 13.97 173,817 +0.50(+3.71%)
Apr 15, 2014 13.80 13.88 13.06 13.47 247,945 -0.31(-2.25%)
Apr 14, 2014 14.06 14.22 13.63 13.78 194,278 -0.15(-1.04%)
Apr 11, 2014 15.05 15.05 13.86 13.93 429,703 -1.17(-7.78%)
Apr 10, 2014 16.26 16.35 14.86 15.10 385,377 -0.75(-4.73%)
Apr 09, 2014 15.37 15.91 15.29 15.85 242,867 +0.52(+3.39%)
Apr 08, 2014 15.56 15.80 15.30 15.33 114,539 -0.25(-1.60%)
Apr 07, 2014 15.51 15.72 15.30 15.58 128,710 -0.01(-0.06%)
Apr 04, 2014 16.19 16.23 15.51 15.59 104,575 -0.50(-3.11%)
Apr 03, 2014 16.09 16.12 15.99 16.09 78,167 +0.10(+0.63%)
Apr 02, 2014 15.92 16.05 15.80 15.99 42,432 +0.07(+0.44%)
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.