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 (%)
Sep 30, 2016 17.20 17.62 17.02 17.54 173,443 +0.53(+3.12%)
Sep 29, 2016 17.01 17.15 16.79 17.01 181,441 -0.01(-0.06%)
Sep 28, 2016 16.89 17.10 16.81 17.02 203,801 +0.09(+0.53%)
Sep 27, 2016 17.16 17.23 16.75 16.93 160,212 -0.24(-1.40%)
Sep 26, 2016 17.39 17.43 17.12 17.17 95,504 -0.23(-1.32%)
Sep 23, 2016 17.40 17.47 17.18 17.40 103,345 -0.10(-0.57%)
Sep 22, 2016 17.50 17.54 17.27 17.50 155,912 +0.09(+0.52%)
Sep 21, 2016 17.00 17.42 16.98 17.41 117,749 +0.52(+3.08%)
Sep 20, 2016 16.98 17.10 16.84 16.89 109,569 +0.06(+0.36%)
Sep 19, 2016 16.75 16.93 16.70 16.83 194,697 +0.08(+0.48%)
Sep 16, 2016 16.65 16.91 15.96 16.75 279,952 +0.16(+0.96%)
Sep 15, 2016 16.24 16.62 16.23 16.59 192,325 +0.35(+2.16%)
Sep 14, 2016 16.30 16.50 16.13 16.24 88,670 +0.04(+0.25%)
Sep 13, 2016 16.73 16.73 16.19 16.20 109,643 -0.52(-3.11%)
Sep 12, 2016 16.39 16.77 16.24 16.72 119,052 +0.32(+1.95%)
Sep 09, 2016 16.85 16.85 16.39 16.40 88,160 -0.60(-3.53%)
Sep 08, 2016 17.19 17.29 16.85 17.00 144,659 -0.26(-1.51%)
Sep 07, 2016 16.89 17.32 16.89 17.26 228,079 +0.37(+2.19%)
Sep 06, 2016 16.67 16.90 16.55 16.89 80,588 +0.14(+0.84%)
Sep 02, 2016 16.62 16.75 16.75 16.75 65,800 +0.17(+1.03%)
Sep 01, 2016 16.57 16.61 16.36 16.58 98,463 +0.04(+0.24%)
Aug 31, 2016 16.78 17.02 16.41 16.54 140,523 -0.23(-1.37%)
Aug 30, 2016 16.93 17.05 16.72 16.77 93,127 -0.06(-0.36%)
Aug 29, 2016 16.52 16.86 16.50 16.83 122,451 +0.27(+1.63%)
Aug 26, 2016 16.55 16.76 16.43 16.56 92,921 +0.05(+0.30%)
Aug 25, 2016 16.40 16.52 16.32 16.51 230,083 +0.02(+0.12%)
Aug 24, 2016 16.69 16.79 16.40 16.49 152,030 -0.23(-1.38%)
Aug 23, 2016 16.86 16.90 16.51 16.72 176,083 -0.04(-0.24%)
Aug 22, 2016 16.29 16.88 16.29 16.76 297,929 +0.57(+3.52%)
Aug 19, 2016 16.08 16.30 15.92 16.19 118,007 +0.12(+0.75%)
Aug 18, 2016 15.74 16.09 15.74 16.07 289,359 +0.39(+2.49%)
Aug 17, 2016 15.66 15.92 15.56 15.68 147,739 +0.05(+0.32%)
Aug 16, 2016 16.01 16.04 15.60 15.63 174,140 -0.36(-2.25%)
Aug 15, 2016 15.93 16.09 15.71 15.99 182,852 +0.27(+1.72%)
Aug 12, 2016 15.62 15.77 15.51 15.72 319,070 +0.07(+0.45%)
Aug 11, 2016 15.65 15.78 15.58 15.65 148,510 +0.08(+0.51%)
Aug 10, 2016 15.73 15.74 15.22 15.57 123,557 -0.15(-0.95%)
Aug 09, 2016 15.38 15.82 15.38 15.72 180,620 +0.23(+1.48%)
Aug 08, 2016 15.31 15.69 15.15 15.49 298,921 +0.24(+1.57%)
Aug 05, 2016 15.30 15.70 15.23 15.25 137,221 -0.03(-0.20%)
Aug 04, 2016 15.18 15.50 15.16 15.28 297,615 +0.09(+0.59%)
Aug 03, 2016 15.33 15.34 14.96 15.19 358,383 -0.11(-0.72%)
Aug 02, 2016 15.66 16.34 15.21 15.30 3,423,846 -1.22(-7.38%)
Aug 01, 2016 16.60 16.62 16.31 16.52 250,607 -0.07(-0.42%)
Jul 29, 2016 16.39 16.70 16.39 16.59 182,485 +0.07(+0.42%)
Jul 28, 2016 16.51 16.77 16.48 16.52 95,423 -0.07(-0.42%)
Jul 27, 2016 16.60 16.67 16.34 16.59 151,114 -0.04(-0.24%)
Jul 26, 2016 16.43 16.93 16.38 16.63 306,077 +0.14(+0.85%)
Jul 25, 2016 16.56 16.60 16.41 16.49 260,100 -0.03(-0.18%)
Jul 22, 2016 16.63 16.73 16.40 16.52 167,672 -0.18(-1.08%)
Jul 21, 2016 16.71 16.80 16.52 16.70 247,389 +0.00(+0.00%)
Jul 20, 2016 16.70 16.99 16.11 16.70 273,192 -0.02(-0.12%)
Jul 19, 2016 16.63 16.81 16.53 16.72 253,469 +0.17(+1.03%)
Jul 18, 2016 16.20 16.65 16.20 16.55 316,606 +0.35(+2.16%)
Jul 15, 2016 16.14 16.42 16.06 16.20 398,044 +0.17(+1.06%)
Jul 14, 2016 16.10 16.13 15.75 16.03 434,684 +0.09(+0.56%)
Jul 13, 2016 14.51 16.35 14.06 15.94 903,903 +1.44(+9.93%)
Jul 12, 2016 14.58 14.77 14.47 14.50 337,484 +0.02(+0.14%)
Jul 11, 2016 14.63 14.73 14.45 14.48 278,896 -0.02(-0.14%)
Jul 08, 2016 14.55 14.69 14.42 14.50 242,942 +0.11(+0.76%)
Jul 07, 2016 14.40 14.45 14.06 14.39 117,379 +0.55(+3.97%)
Jul 05, 2016 14.18 14.25 13.83 13.84 91,255 -0.38(-2.67%)
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.