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 (%)
Sep 27, 2013 13.19 13.30 13.15 13.15 0 -0.10(-0.75%)
Sep 26, 2013 13.26 13.45 13.22 13.25 86,514 -0.02(-0.15%)
Sep 25, 2013 13.61 13.70 13.27 13.27 109,167 -0.28(-2.07%)
Sep 24, 2013 13.20 13.85 13.20 13.55 180,899 +0.41(+3.12%)
Sep 23, 2013 12.84 13.16 12.72 13.14 147,786 +0.40(+3.14%)
Sep 20, 2013 12.04 12.80 12.02 12.74 0 +0.72(+5.99%)
Sep 19, 2013 11.83 12.09 11.82 12.02 115,026 +0.25(+2.12%)
Sep 18, 2013 11.50 11.82 11.48 11.77 0 +0.37(+3.25%)
Sep 17, 2013 11.36 11.44 11.26 11.40 0 +0.08(+0.71%)
Sep 16, 2013 11.36 11.48 11.27 11.32 0 +0.01(+0.09%)
Sep 13, 2013 11.28 11.92 11.23 11.31 0 +0.08(+0.71%)
Sep 12, 2013 11.18 11.34 11.17 11.23 0 +0.06(+0.54%)
Sep 11, 2013 11.24 11.28 11.13 11.17 0 -0.09(-0.80%)
Sep 10, 2013 11.11 11.30 11.11 11.26 100,711 +0.16(+1.44%)
Sep 09, 2013 11.09 11.10 11.03 11.10 0 +0.11(+1.00%)
Sep 06, 2013 11.07 11.08 10.87 10.99 0 -0.01(-0.09%)
Sep 05, 2013 10.93 11.09 10.93 11.00 0 +0.04(+0.36%)
Sep 04, 2013 11.00 11.05 10.93 10.96 0 -0.01(-0.09%)
Sep 03, 2013 11.04 11.09 10.89 10.97 0 +0.07(+0.64%)
Aug 30, 2013 11.04 11.09 10.84 10.90 0 -0.15(-1.36%)
Aug 29, 2013 10.92 11.06 10.92 11.05 78,825 +0.08(+0.73%)
Aug 28, 2013 11.00 11.15 10.93 10.97 0 -0.02(-0.18%)
Aug 27, 2013 11.04 11.09 10.99 10.99 130,462 -0.17(-1.52%)
Aug 26, 2013 11.05 11.20 10.99 11.16 0 +0.14(+1.27%)
Aug 23, 2013 11.17 11.17 10.92 11.02 0 -0.14(-1.25%)
Aug 22, 2013 11.09 11.31 11.04 11.16 35,179 +0.13(+1.18%)
Aug 21, 2013 11.25 11.36 11.02 11.03 0 -0.27(-2.39%)
Aug 20, 2013 11.45 11.67 11.15 11.30 135,867 +0.30(+2.73%)
Aug 19, 2013 11.28 11.42 10.96 11.00 110,169 -0.32(-2.83%)
Aug 16, 2013 11.30 11.44 11.27 11.32 0 -0.05(-0.44%)
Aug 15, 2013 11.57 11.60 11.31 11.37 70,431 -0.28(-2.40%)
Aug 14, 2013 11.80 11.91 11.64 11.65 24,142 -0.13(-1.10%)
Aug 13, 2013 11.86 11.89 11.76 11.78 23,993 -0.04(-0.34%)
Aug 12, 2013 11.66 11.87 11.62 11.82 38,977 +0.14(+1.20%)
Aug 09, 2013 11.85 11.89 11.67 11.68 49,266 -0.22(-1.85%)
Aug 08, 2013 11.91 11.95 11.84 11.90 89,011 -0.02(-0.17%)
Aug 07, 2013 11.90 12.00 11.87 11.92 32,728 +0.00(+0.00%)
Aug 06, 2013 11.78 12.03 11.77 11.92 103,789 -0.12(-1.00%)
Aug 05, 2013 12.07 12.22 12.01 12.04 49,548 -0.08(-0.66%)
Aug 02, 2013 12.09 12.16 12.01 12.12 65,344 -0.01(-0.08%)
Aug 01, 2013 12.06 12.21 12.05 12.13 100,788 +0.18(+1.51%)
Jul 31, 2013 12.05 12.08 11.94 11.95 0 -0.03(-0.25%)
Jul 30, 2013 12.06 12.09 11.92 11.98 0 -0.02(-0.17%)
Jul 29, 2013 12.02 12.08 11.95 12.00 0 -0.11(-0.91%)
Jul 26, 2013 12.06 12.19 12.06 12.11 0 -0.05(-0.41%)
Jul 25, 2013 12.18 12.25 12.00 12.16 0 -0.11(-0.90%)
Jul 24, 2013 12.45 12.54 12.24 12.27 0 -0.15(-1.21%)
Jul 23, 2013 12.30 12.62 12.26 12.42 0 +0.12(+0.98%)
Jul 22, 2013 12.30 12.45 12.26 12.30 0 +0.00(+0.00%)
Jul 19, 2013 12.33 12.54 12.27 12.30 0 -0.05(-0.40%)
Jul 18, 2013 12.20 12.40 11.94 12.35 0 +0.15(+1.23%)
Jul 17, 2013 12.10 12.20 11.85 12.20 142,351 +0.10(+0.83%)
Jul 16, 2013 12.05 12.21 11.96 12.10 0 +0.10(+0.83%)
Jul 15, 2013 12.04 12.04 11.85 12.00 0 -0.09(-0.74%)
Jul 12, 2013 12.39 12.39 12.00 12.09 0 -0.25(-2.03%)
Jul 11, 2013 11.98 12.35 11.98 12.34 0 +0.41(+3.44%)
Jul 10, 2013 11.79 11.95 11.71 11.93 0 +0.10(+0.85%)
Jul 09, 2013 11.72 11.94 11.67 11.83 0 +0.21(+1.81%)
Jul 08, 2013 11.78 11.78 11.55 11.62 0 -0.17(-1.44%)
Jul 05, 2013 11.56 11.83 10.55 11.79 0 +0.60(+5.36%)
Jul 03, 2013 11.18 11.25 10.95 11.19 0 -0.07(-0.62%)
Jul 02, 2013 11.33 11.35 11.12 11.26 0 -0.11(-0.97%)
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.