Skip to main content

Angiodynamics Inc (NQ: ANGO )

19.24 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2022 19.77 20.09 19.10 19.67 172,624 +0.04(+0.20%)
May 31, 2022 19.63 19.86 19.36 19.63 324,549 -0.26(-1.31%)
May 27, 2022 19.25 20.11 19.08 19.89 146,881 +0.79(+4.14%)
May 26, 2022 19.24 19.37 19.01 19.10 144,196 -0.07(-0.37%)
May 25, 2022 18.68 19.27 18.64 19.17 201,785 +0.32(+1.70%)
May 24, 2022 19.02 19.08 18.54 18.85 160,872 -0.30(-1.57%)
May 23, 2022 19.56 19.60 18.95 19.15 437,093 -0.10(-0.52%)
May 20, 2022 19.57 19.61 19.08 19.25 300,543 +0.02(+0.10%)
May 19, 2022 19.34 19.58 18.98 19.23 195,333 -0.23(-1.18%)
May 18, 2022 19.73 20.38 19.33 19.46 233,111 -0.82(-4.04%)
May 17, 2022 19.17 20.29 18.44 20.28 197,345 +1.50(+7.99%)
May 16, 2022 18.81 19.01 18.66 18.78 104,841 +0.09(+0.48%)
May 13, 2022 18.08 18.88 18.08 18.69 158,128 +0.71(+3.95%)
May 12, 2022 18.03 18.44 17.59 17.98 182,062 -0.12(-0.66%)
May 11, 2022 18.23 18.97 18.03 18.10 165,042 -0.25(-1.36%)
May 10, 2022 18.24 18.57 17.56 18.35 213,882 +0.28(+1.55%)
May 09, 2022 19.41 19.63 17.97 18.07 369,979 -1.60(-8.13%)
May 06, 2022 20.19 20.19 19.30 19.67 279,463 -0.62(-3.06%)
May 05, 2022 21.01 21.10 19.95 20.29 195,326 -0.95(-4.47%)
May 04, 2022 21.18 21.44 20.45 21.24 156,614 +0.12(+0.57%)
May 03, 2022 21.10 21.52 20.76 21.12 158,961 +0.00(+0.00%)
May 02, 2022 20.91 21.93 20.75 21.12 218,505 +0.07(+0.33%)
Apr 29, 2022 22.49 23.17 20.96 21.05 325,019 -1.42(-6.32%)
Apr 28, 2022 22.83 22.83 21.50 22.47 189,237 -0.06(-0.27%)
Apr 27, 2022 23.01 23.41 22.35 22.53 213,418 -0.55(-2.38%)
Apr 26, 2022 23.22 23.60 22.98 23.08 246,143 -0.48(-2.04%)
Apr 25, 2022 23.07 23.71 23.07 23.56 219,006 +0.39(+1.68%)
Apr 22, 2022 23.87 24.09 23.03 23.17 222,356 -0.87(-3.62%)
Apr 21, 2022 24.63 24.84 23.80 24.04 257,065 -0.45(-1.84%)
Apr 20, 2022 23.61 24.87 23.61 24.49 240,809 +0.47(+1.96%)
Apr 19, 2022 22.85 24.25 22.85 24.02 282,135 +1.20(+5.26%)
Apr 18, 2022 22.87 23.03 22.52 22.82 195,697 -0.10(-0.44%)
Apr 14, 2022 23.16 23.17 22.41 22.92 234,979 -0.21(-0.91%)
Apr 13, 2022 23.00 23.43 22.84 23.13 159,274 +0.04(+0.17%)
Apr 12, 2022 22.50 23.35 22.50 23.09 245,482 +0.58(+2.58%)
Apr 11, 2022 23.29 23.68 22.49 22.51 296,309 -1.15(-4.86%)
Apr 08, 2022 23.63 24.38 23.50 23.66 395,948 +0.17(+0.72%)
Apr 07, 2022 22.44 24.25 21.57 23.49 726,276 +1.95(+9.05%)
Apr 06, 2022 21.03 21.73 20.45 21.54 440,495 +0.23(+1.08%)
Apr 05, 2022 21.54 21.79 21.23 21.31 193,657 -0.25(-1.16%)
Apr 04, 2022 22.39 22.71 21.44 21.56 458,415 -0.96(-4.26%)
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.