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 (%)
Aug 31, 2022 21.97 22.37 21.48 22.14 127,701 +0.34(+1.56%)
Aug 30, 2022 22.03 22.20 21.68 21.80 93,828 -0.28(-1.27%)
Aug 29, 2022 22.50 22.54 22.06 22.08 59,937 -0.56(-2.47%)
Aug 26, 2022 23.27 23.32 22.50 22.64 103,868 -0.65(-2.79%)
Aug 25, 2022 22.69 23.29 22.56 23.29 74,250 +0.62(+2.73%)
Aug 24, 2022 22.76 22.98 22.49 22.67 62,518 +0.06(+0.27%)
Aug 23, 2022 22.78 22.86 22.36 22.61 185,164 -0.19(-0.83%)
Aug 22, 2022 23.16 23.57 22.74 22.80 120,006 -0.56(-2.40%)
Aug 19, 2022 23.54 23.54 23.20 23.36 108,964 -0.26(-1.10%)
Aug 18, 2022 24.09 24.29 23.32 23.62 154,506 -0.28(-1.17%)
Aug 17, 2022 23.62 24.08 23.62 23.90 257,849 +0.02(+0.08%)
Aug 16, 2022 24.38 24.38 23.70 23.88 94,164 -0.40(-1.65%)
Aug 15, 2022 24.06 24.57 23.93 24.28 209,378 +0.05(+0.21%)
Aug 12, 2022 24.48 24.48 24.08 24.23 321,532 -0.07(-0.29%)
Aug 11, 2022 24.16 24.74 24.16 24.30 127,841 +0.16(+0.66%)
Aug 10, 2022 23.87 24.24 23.78 24.14 125,422 +0.69(+2.94%)
Aug 09, 2022 23.62 23.92 23.27 23.45 108,467 -0.25(-1.05%)
Aug 08, 2022 23.93 24.03 23.54 23.70 134,612 -0.08(-0.34%)
Aug 05, 2022 23.14 23.79 22.98 23.78 83,622 +0.46(+1.97%)
Aug 04, 2022 23.47 23.63 23.07 23.32 109,412 -0.24(-1.02%)
Aug 03, 2022 23.50 23.82 23.07 23.56 329,318 +0.30(+1.29%)
Aug 02, 2022 23.30 23.52 22.99 23.26 537,257 -0.04(-0.17%)
Aug 01, 2022 22.58 23.54 22.56 23.30 166,179 +0.61(+2.69%)
Jul 29, 2022 22.75 23.04 22.39 22.69 114,451 -0.26(-1.13%)
Jul 28, 2022 22.45 22.98 22.16 22.95 110,286 +0.34(+1.50%)
Jul 27, 2022 22.37 22.79 22.26 22.61 135,977 +0.31(+1.39%)
Jul 26, 2022 22.41 22.61 22.06 22.30 104,880 -0.08(-0.36%)
Jul 25, 2022 21.74 22.54 21.52 22.38 239,571 +0.77(+3.56%)
Jul 22, 2022 21.89 22.24 21.38 21.61 118,645 -0.49(-2.22%)
Jul 21, 2022 21.63 22.12 21.48 22.10 128,446 +0.57(+2.65%)
Jul 20, 2022 20.90 21.60 20.90 21.53 176,749 +0.41(+1.94%)
Jul 19, 2022 20.71 21.37 20.71 21.12 196,234 +0.33(+1.59%)
Jul 18, 2022 21.28 21.72 20.73 20.79 117,619 -0.53(-2.49%)
Jul 15, 2022 21.21 21.52 20.88 21.32 222,262 +0.60(+2.90%)
Jul 14, 2022 20.75 20.75 20.12 20.72 243,501 -0.20(-0.96%)
Jul 13, 2022 19.73 21.35 19.52 20.92 419,973 +0.90(+4.50%)
Jul 12, 2022 19.84 20.54 19.56 20.02 747,930 -0.02(-0.10%)
Jul 11, 2022 20.37 20.44 19.80 20.04 237,314 -0.38(-1.86%)
Jul 08, 2022 20.58 20.89 20.34 20.42 128,600 -0.12(-0.58%)
Jul 07, 2022 20.03 20.60 19.65 20.54 308,784 +0.74(+3.74%)
Jul 06, 2022 19.70 20.20 19.36 19.80 236,861 +0.11(+0.56%)
Jul 05, 2022 19.22 20.23 18.84 19.69 219,150 +0.15(+0.77%)
Jul 01, 2022 19.24 19.60 19.04 19.54 118,156 +0.19(+0.98%)
Jun 30, 2022 19.23 19.64 18.75 19.35 212,144 +0.00(+0.00%)
Jun 29, 2022 19.18 19.38 18.14 19.35 115,125 +0.11(+0.57%)
Jun 28, 2022 19.94 19.94 19.18 19.24 101,542 -0.50(-2.53%)
Jun 27, 2022 19.40 19.85 19.06 19.74 262,026 +0.50(+2.60%)
Jun 24, 2022 19.96 20.67 19.09 19.24 537,131 -0.91(-4.52%)
Jun 23, 2022 19.26 20.19 19.26 20.15 546,731 +1.04(+5.44%)
Jun 22, 2022 18.86 19.70 18.86 19.11 643,869 +0.09(+0.47%)
Jun 21, 2022 18.98 19.21 18.66 19.02 141,544 +0.32(+1.71%)
Jun 17, 2022 18.48 18.88 18.21 18.70 443,196 +0.49(+2.69%)
Jun 16, 2022 17.93 18.35 17.73 18.21 240,796 -0.14(-0.76%)
Jun 15, 2022 18.02 18.60 18.02 18.35 233,953 +0.52(+2.92%)
Jun 14, 2022 18.28 18.44 17.67 17.83 185,279 -0.39(-2.14%)
Jun 13, 2022 18.17 18.47 17.82 18.22 129,742 -0.73(-3.85%)
Jun 10, 2022 18.76 19.27 18.76 18.95 123,571 -0.06(-0.32%)
Jun 09, 2022 19.05 19.25 18.77 19.01 567,645 -0.25(-1.30%)
Jun 08, 2022 20.54 20.73 18.85 19.26 508,468 -1.47(-7.09%)
Jun 07, 2022 20.37 20.86 20.14 20.73 90,885 +0.19(+0.93%)
Jun 06, 2022 20.56 20.67 20.30 20.54 116,246 +0.33(+1.63%)
Jun 03, 2022 20.32 20.54 19.97 20.21 101,377 -0.26(-1.27%)
Jun 02, 2022 19.67 20.67 19.59 20.47 133,626 +0.80(+4.07%)
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.