Skip to main content

Angiodynamics Inc (NQ: ANGO )

5.990 +0.150 (+2.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 5.840 6.000 5.815 5.990 380,908 +0.15(+2.57%)
Feb 26, 2024 5.750 5.910 5.720 5.840 305,340 +0.05(+0.86%)
Feb 23, 2024 5.970 5.970 5.780 5.790 331,206 -0.20(-3.34%)
Feb 22, 2024 5.990 6.120 5.765 5.990 868,004 +0.10(+1.70%)
Feb 21, 2024 6.130 6.130 5.800 5.890 613,606 -0.18(-2.97%)
Feb 20, 2024 6.120 6.195 6.035 6.070 486,100 -0.12(-1.94%)
Feb 16, 2024 6.100 6.325 6.000 6.190 409,983 +0.02(+0.32%)
Feb 15, 2024 6.150 6.325 6.150 6.170 417,552 +0.08(+1.31%)
Feb 14, 2024 6.030 6.100 5.950 6.090 394,205 +0.11(+1.84%)
Feb 13, 2024 6.010 6.060 5.920 5.980 567,708 -0.24(-3.86%)
Feb 12, 2024 6.110 6.290 6.110 6.220 313,354 +0.13(+2.13%)
Feb 09, 2024 6.150 6.180 6.050 6.090 225,744 -0.06(-0.98%)
Feb 08, 2024 6.070 6.210 6.010 6.150 285,008 +0.07(+1.15%)
Feb 07, 2024 5.950 6.110 5.900 6.080 214,112 +0.14(+2.36%)
Feb 06, 2024 5.850 5.975 5.840 5.940 292,756 +0.08(+1.37%)
Feb 05, 2024 5.870 5.920 5.765 5.860 390,326 -0.07(-1.18%)
Feb 02, 2024 5.920 6.020 5.870 5.930 309,532 -0.08(-1.33%)
Feb 01, 2024 5.940 6.040 5.830 6.010 279,130 +0.11(+1.86%)
Jan 31, 2024 6.010 6.110 5.880 5.900 571,920 -0.07(-1.17%)
Jan 30, 2024 6.130 6.130 5.960 5.970 302,399 -0.20(-3.24%)
Jan 29, 2024 6.000 6.170 5.970 6.170 362,413 +0.15(+2.49%)
Jan 26, 2024 6.280 6.280 5.980 6.020 390,929 -0.06(-0.99%)
Jan 25, 2024 6.080 6.120 5.930 6.080 404,644 +0.08(+1.33%)
Jan 24, 2024 6.040 6.130 5.880 6.000 468,172 +0.01(+0.17%)
Jan 23, 2024 6.130 6.150 5.965 5.990 650,971 -0.04(-0.66%)
Jan 22, 2024 5.900 6.070 5.900 6.030 439,370 +0.18(+3.08%)
Jan 19, 2024 5.840 5.940 5.670 5.850 590,679 +0.01(+0.17%)
Jan 18, 2024 5.910 6.080 5.830 5.840 426,710 -0.05(-0.85%)
Jan 17, 2024 5.860 5.920 5.735 5.890 756,253 -0.05(-0.84%)
Jan 16, 2024 5.920 6.002 5.790 5.940 1,360,063 -0.06(-1.00%)
Jan 12, 2024 6.140 6.200 6.000 6.000 496,875 -0.06(-0.99%)
Jan 11, 2024 6.190 6.190 6.020 6.060 641,905 -0.13(-2.10%)
Jan 10, 2024 6.260 6.375 6.000 6.190 614,839 -0.07(-1.12%)
Jan 09, 2024 6.270 6.560 6.260 6.260 724,374 -0.12(-1.88%)
Jan 08, 2024 6.130 6.500 5.960 6.380 1,032,956 +0.17(+2.74%)
Jan 05, 2024 6.240 6.365 5.720 6.210 2,437,003 -1.54(-19.87%)
Jan 04, 2024 7.740 7.810 7.625 7.750 731,458 +0.02(+0.26%)
Jan 03, 2024 7.900 8.035 7.660 7.730 641,408 -0.30(-3.74%)
Jan 02, 2024 7.850 8.250 7.840 8.030 643,998 +0.19(+2.42%)
Dec 29, 2023 7.990 7.992 7.810 7.840 321,671 -0.15(-1.88%)
Dec 28, 2023 7.980 8.050 7.840 7.990 492,165 -0.05(-0.62%)
Dec 27, 2023 8.020 8.100 7.970 8.040 256,951 +0.07(+0.88%)
Dec 26, 2023 8.000 8.080 7.870 7.970 438,220 +0.01(+0.13%)
Dec 22, 2023 7.880 8.010 7.880 7.960 363,166 +0.19(+2.45%)
Dec 21, 2023 7.610 7.840 7.610 7.770 656,733 +0.24(+3.19%)
Dec 20, 2023 7.630 7.715 7.470 7.530 542,130 -0.10(-1.31%)
Dec 19, 2023 7.570 7.700 7.530 7.630 406,808 +0.14(+1.87%)
Dec 18, 2023 7.500 7.540 7.410 7.490 311,597 +0.01(+0.13%)
Dec 15, 2023 7.580 7.690 7.430 7.480 1,359,117 -0.03(-0.40%)
Dec 14, 2023 7.550 7.670 7.410 7.510 725,174 +0.17(+2.32%)
Dec 13, 2023 7.030 7.360 6.935 7.340 442,288 +0.31(+4.41%)
Dec 12, 2023 6.880 7.060 6.730 7.030 277,580 +0.12(+1.74%)
Dec 11, 2023 6.960 6.970 6.870 6.910 424,426 -0.05(-0.72%)
Dec 08, 2023 7.010 7.130 6.811 6.960 301,067 -0.07(-1.00%)
Dec 07, 2023 6.830 7.070 6.750 7.030 328,480 +0.26(+3.84%)
Dec 06, 2023 6.690 6.880 6.610 6.770 436,690 +0.14(+2.11%)
Dec 05, 2023 6.770 6.770 6.530 6.630 358,673 -0.14(-2.07%)
Dec 04, 2023 6.830 6.889 6.590 6.770 668,411 -0.09(-1.31%)
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.