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 (%)
Mar 31, 2022 22.06 22.25 21.48 21.54 239,660 -0.31(-1.42%)
Mar 30, 2022 21.61 22.24 21.09 21.85 230,844 +0.13(+0.60%)
Mar 29, 2022 21.66 22.31 21.64 21.72 274,685 +0.29(+1.35%)
Mar 28, 2022 22.10 22.17 21.16 21.43 242,376 -0.42(-1.92%)
Mar 25, 2022 22.18 22.20 21.79 21.85 97,912 -0.12(-0.55%)
Mar 24, 2022 21.73 22.06 21.22 21.97 310,311 +0.22(+1.01%)
Mar 23, 2022 22.42 22.73 21.66 21.75 286,420 -0.96(-4.23%)
Mar 22, 2022 23.25 23.34 22.64 22.71 157,044 -0.34(-1.48%)
Mar 21, 2022 23.90 24.11 22.85 23.05 267,478 -0.85(-3.56%)
Mar 18, 2022 24.36 24.75 23.84 23.90 346,953 -0.45(-1.85%)
Mar 17, 2022 23.13 24.49 22.68 24.35 287,987 +1.41(+6.15%)
Mar 16, 2022 22.90 23.47 22.44 22.94 385,596 +0.28(+1.24%)
Mar 15, 2022 23.02 23.02 22.36 22.66 152,612 -0.17(-0.74%)
Mar 14, 2022 22.80 23.23 22.62 22.83 186,134 +0.08(+0.35%)
Mar 11, 2022 23.66 23.92 22.70 22.75 174,593 -0.74(-3.15%)
Mar 10, 2022 23.23 23.74 21.66 23.49 158,812 -0.21(-0.89%)
Mar 09, 2022 23.77 24.20 23.64 23.70 144,898 +0.36(+1.54%)
Mar 08, 2022 24.19 24.19 22.56 23.34 210,706 -0.85(-3.51%)
Mar 07, 2022 24.17 24.31 23.58 24.19 229,942 +0.12(+0.50%)
Mar 04, 2022 24.20 24.45 23.81 24.07 128,318 -0.25(-1.03%)
Mar 03, 2022 24.69 24.78 24.05 24.32 201,773 -0.18(-0.73%)
Mar 02, 2022 24.15 24.67 23.92 24.50 243,582 +0.52(+2.17%)
Mar 01, 2022 23.40 24.01 22.86 23.98 271,019 +0.45(+1.91%)
Feb 28, 2022 23.09 23.71 22.79 23.53 211,536 +0.32(+1.38%)
Feb 25, 2022 22.22 23.31 22.26 23.21 192,131 +1.10(+4.98%)
Feb 24, 2022 20.59 22.18 20.52 22.11 221,650 +1.02(+4.84%)
Feb 23, 2022 20.99 21.30 20.74 21.09 181,572 +0.17(+0.81%)
Feb 22, 2022 20.92 21.20 20.57 20.92 205,593 -0.24(-1.13%)
Feb 18, 2022 21.16 0 -0.93(-4.21%)
Feb 17, 2022 22.09 22.37 21.73 22.09 279,213 -0.41(-1.82%)
Feb 16, 2022 22.66 22.71 22.20 22.50 164,759 -0.19(-0.84%)
Feb 15, 2022 22.34 22.76 22.34 22.69 188,345 +0.79(+3.61%)
Feb 14, 2022 21.69 22.14 21.50 21.90 220,815 +0.33(+1.53%)
Feb 11, 2022 21.73 22.14 21.31 21.57 109,210 -0.37(-1.69%)
Feb 10, 2022 21.89 22.83 21.13 21.94 298,828 -0.44(-1.97%)
Feb 09, 2022 21.68 22.39 21.51 22.38 306,068 +0.82(+3.80%)
Feb 08, 2022 20.67 21.64 20.37 21.56 198,530 +0.89(+4.31%)
Feb 07, 2022 20.50 20.85 20.36 20.67 191,861 +0.09(+0.44%)
Feb 04, 2022 20.44 20.82 20.19 20.58 187,926 +0.10(+0.49%)
Feb 03, 2022 20.64 20.38 20.48 171,385 -0.43(-2.06%)
Feb 02, 2022 21.28 21.28 20.35 20.91 286,228 -0.40(-1.88%)
Feb 01, 2022 21.72 21.77 20.98 21.31 296,248 -0.32(-1.48%)
Jan 31, 2022 20.81 21.63 390,343 +0.62(+2.95%)
Jan 28, 2022 20.41 21.03 20.06 21.01 435,424 +0.55(+2.69%)
Jan 27, 2022 21.60 21.70 20.03 20.46 436,839 -0.82(-3.85%)
Jan 26, 2022 22.17 22.69 20.71 21.28 477,700 -0.72(-3.27%)
Jan 25, 2022 22.48 22.48 21.53 22.00 503,418 -0.82(-3.59%)
Jan 24, 2022 21.71 23.14 21.33 22.82 570,663 +0.70(+3.16%)
Jan 21, 2022 21.94 22.85 21.87 22.12 470,809 -0.07(-0.32%)
Jan 20, 2022 22.22 23.16 21.98 22.19 356,077 +0.14(+0.63%)
Jan 19, 2022 22.46 23.00 21.89 22.05 443,635 -0.46(-2.04%)
Jan 18, 2022 22.24 22.96 21.91 22.51 421,733 -0.12(-0.53%)
Jan 14, 2022 22.63 0 +0.17(+0.76%)
Jan 13, 2022 23.67 24.09 22.44 22.46 573,339 +0.38(+1.72%)
Jan 12, 2022 23.16 23.75 21.97 22.08 584,033 -1.37(-5.84%)
Jan 11, 2022 22.74 23.71 22.35 23.45 488,747 +0.78(+3.44%)
Jan 10, 2022 23.02 23.26 22.32 22.67 502,558 -0.76(-3.24%)
Jan 07, 2022 23.83 23.88 22.41 23.43 886,035 -1.03(-4.21%)
Jan 06, 2022 24.19 26.36 23.54 24.46 1,128,671 -3.28(-11.82%)
Jan 05, 2022 28.98 30.00 27.53 27.74 479,262 -1.35(-4.64%)
Jan 04, 2022 29.54 29.97 28.89 29.09 461,935 -0.07(-0.24%)
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.