Skip to main content

Angiodynamics Inc (NQ: ANGO )

5.700 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 10.01 10.52 9.710 10.43 443,500 +0.39(+3.88%)
Mar 30, 2020 9.330 10.11 9.220 10.04 259,703 +0.74(+7.96%)
Mar 27, 2020 10.36 10.61 9.240 9.300 349,700 -1.42(-13.25%)
Mar 26, 2020 9.680 10.81 9.680 10.72 400,767 +1.13(+11.78%)
Mar 25, 2020 9.640 10.07 9.330 9.590 537,992 -0.03(-0.31%)
Mar 24, 2020 9.120 9.680 8.700 9.620 429,082 +0.85(+9.69%)
Mar 23, 2020 8.920 9.040 8.059 8.770 355,758 +0.11(+1.27%)
Mar 20, 2020 8.900 9.240 8.460 8.660 456,400 -0.19(-2.15%)
Mar 19, 2020 8.410 9.230 8.300 8.850 330,945 +0.52(+6.24%)
Mar 18, 2020 9.360 9.730 7.480 8.330 363,427 -1.56(-15.77%)
Mar 17, 2020 8.760 10.01 8.110 9.890 583,177 +1.27(+14.73%)
Mar 16, 2020 8.610 9.180 8.250 8.620 356,314 -0.54(-5.90%)
Mar 13, 2020 9.320 9.320 8.355 9.160 278,400 +0.25(+2.81%)
Mar 12, 2020 9.750 10.05 8.860 8.910 293,412 -1.23(-12.13%)
Mar 11, 2020 10.65 10.96 9.920 10.14 234,725 -0.72(-6.63%)
Mar 10, 2020 11.37 11.78 10.21 10.86 373,165 -0.30(-2.69%)
Mar 09, 2020 11.27 11.60 10.75 11.16 367,915 -0.51(-4.37%)
Mar 06, 2020 11.09 11.72 11.09 11.67 203,400 +0.36(+3.18%)
Mar 05, 2020 11.22 11.42 11.08 11.31 466,819 -0.07(-0.62%)
Mar 04, 2020 11.55 11.60 11.16 11.38 273,401 +0.01(+0.09%)
Mar 03, 2020 11.75 11.99 11.31 11.37 375,244 -0.38(-3.23%)
Mar 02, 2020 11.49 11.78 11.38 11.75 192,415 +0.26(+2.26%)
Feb 28, 2020 11.46 11.70 11.17 11.49 355,000 +0.09(+0.79%)
Feb 27, 2020 11.61 11.96 11.35 11.40 383,876 -0.38(-3.23%)
Feb 26, 2020 12.27 12.34 11.74 11.78 174,107 -0.43(-3.52%)
Feb 25, 2020 12.47 12.57 12.04 12.21 551,163 -0.38(-3.02%)
Feb 24, 2020 12.11 12.64 12.08 12.59 151,732 +0.12(+0.96%)
Feb 21, 2020 12.65 12.74 12.25 12.47 296,400 -0.19(-1.50%)
Feb 20, 2020 12.73 12.84 12.56 12.66 77,414 -0.04(-0.31%)
Feb 19, 2020 12.38 12.77 12.35 12.70 208,610 +0.32(+2.58%)
Feb 18, 2020 12.64 12.68 12.29 12.38 186,305 -0.35(-2.75%)
Feb 14, 2020 12.81 12.83 12.59 12.73 132,100 -0.08(-0.62%)
Feb 13, 2020 12.95 12.99 12.62 12.81 176,670 -0.17(-1.35%)
Feb 12, 2020 13.03 13.22 12.66 12.98 184,964 -0.03(-0.19%)
Feb 11, 2020 12.73 13.13 12.71 13.01 203,302 +0.31(+2.44%)
Feb 10, 2020 13.14 13.19 12.61 12.70 289,948 -0.50(-3.79%)
Feb 07, 2020 13.95 14.19 13.10 13.20 184,400 -0.83(-5.92%)
Feb 06, 2020 13.75 14.41 13.70 14.03 271,420 +0.28(+2.04%)
Feb 05, 2020 13.90 14.02 13.70 13.75 384,458 -0.05(-0.36%)
Feb 04, 2020 13.93 14.02 13.72 13.80 311,005 +0.06(+0.44%)
Feb 03, 2020 13.81 14.06 13.69 13.74 241,464 -0.03(-0.22%)
Jan 31, 2020 14.07 14.14 13.65 13.77 216,000 -0.34(-2.41%)
Jan 30, 2020 13.96 14.12 13.78 14.11 195,184 +0.02(+0.14%)
Jan 29, 2020 14.02 14.30 13.94 14.09 211,514 +0.07(+0.50%)
Jan 28, 2020 14.18 14.20 13.94 14.02 187,952 -0.15(-1.06%)
Jan 27, 2020 14.25 14.43 14.17 14.17 121,870 -0.30(-2.07%)
Jan 24, 2020 14.79 14.85 14.38 14.47 121,900 -0.28(-1.90%)
Jan 23, 2020 14.79 14.87 14.64 14.75 294,285 -0.10(-0.67%)
Jan 22, 2020 15.45 15.50 14.83 14.85 134,716 -0.56(-3.63%)
Jan 21, 2020 15.43 15.56 15.39 15.41 356,724 -0.07(-0.45%)
Jan 17, 2020 15.49 15.57 15.41 15.48 195,900 +0.08(+0.52%)
Jan 16, 2020 15.06 15.42 14.99 15.40 212,247 +0.52(+3.49%)
Jan 15, 2020 15.09 15.27 14.78 14.88 210,915 -0.17(-1.16%)
Jan 14, 2020 14.63 15.11 14.54 15.05 309,048 +0.32(+2.21%)
Jan 13, 2020 15.03 15.09 14.49 14.73 491,806 -0.25(-1.70%)
Jan 10, 2020 15.00 15.24 14.93 14.98 484,500 -0.07(-0.43%)
Jan 09, 2020 15.34 15.44 14.97 15.05 558,628 -0.29(-1.89%)
Jan 08, 2020 15.10 15.71 15.07 15.34 494,527 -0.03(-0.20%)
Jan 07, 2020 17.10 17.24 15.02 15.37 1,421,858 -1.53(-9.05%)
Jan 06, 2020 16.41 17.11 16.22 16.90 664,117 +0.41(+2.49%)
Jan 03, 2020 15.83 16.49 15.80 16.49 342,000 +0.47(+2.93%)
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.