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 (%)
Mar 31, 2005 17.75 18.30 17.75 18.30 64,321 +0.30(+1.67%)
Mar 30, 2005 20.00 20.20 17.31 18.00 356,352 -0.55(-2.96%)
Mar 29, 2005 19.16 19.44 18.34 18.55 187,449 -0.32(-1.70%)
Mar 28, 2005 19.09 20.03 18.67 18.87 178,041 -0.18(-0.94%)
Mar 24, 2005 19.13 19.73 18.51 19.05 80,358 -0.04(-0.21%)
Mar 23, 2005 18.41 19.49 18.40 19.09 108,711 +0.30(+1.60%)
Mar 22, 2005 19.62 19.98 18.19 18.79 161,072 -1.17(-5.86%)
Mar 21, 2005 20.64 21.32 19.26 19.96 183,231 -0.68(-3.29%)
Mar 18, 2005 20.35 21.00 20.01 20.64 104,799 +0.37(+1.83%)
Mar 17, 2005 19.43 20.30 19.43 20.27 88,324 +0.65(+3.31%)
Mar 16, 2005 18.92 19.90 18.92 19.62 144,495 +0.37(+1.92%)
Mar 15, 2005 19.00 19.29 18.85 19.25 137,922 +0.25(+1.32%)
Mar 14, 2005 17.61 19.32 17.60 19.00 301,756 +1.21(+6.80%)
Mar 11, 2005 19.80 20.27 17.38 17.79 645,950 -2.26(-11.27%)
Mar 10, 2005 21.85 22.31 19.43 20.05 589,466 -2.17(-9.77%)
Mar 09, 2005 22.80 23.07 21.75 22.22 81,016 -0.60(-2.63%)
Mar 08, 2005 23.49 23.49 21.95 22.82 209,770 -0.49(-2.10%)
Mar 07, 2005 21.81 23.50 21.80 23.31 332,958 +1.40(+6.39%)
Mar 04, 2005 22.60 22.60 21.11 21.91 216,916 -0.28(-1.26%)
Mar 03, 2005 22.24 22.75 21.70 22.19 88,873 -0.01(-0.05%)
Mar 02, 2005 22.19 22.50 21.50 22.20 154,721 +0.30(+1.37%)
Mar 01, 2005 22.32 22.32 21.65 21.90 102,559 +0.30(+1.39%)
Feb 28, 2005 21.60 21.99 21.35 21.60 100,315 -0.13(-0.59%)
Feb 25, 2005 22.24 23.20 21.60 21.73 168,007 -0.34(-1.55%)
Feb 24, 2005 21.88 22.70 21.51 22.07 93,572 +0.08(+0.36%)
Feb 23, 2005 22.50 22.69 21.11 21.99 104,143 -0.29(-1.30%)
Feb 22, 2005 23.12 23.78 22.22 22.28 221,302 -0.26(-1.15%)
Feb 18, 2005 22.41 23.20 22.30 22.54 108,739 -0.03(-0.13%)
Feb 17, 2005 23.42 25.12 22.05 22.57 490,788 -0.83(-3.55%)
Feb 16, 2005 21.37 23.95 21.10 23.40 493,981 +1.55(+7.09%)
Feb 15, 2005 21.55 22.59 20.95 21.85 183,143 +0.60(+2.82%)
Feb 14, 2005 21.41 21.69 20.40 21.25 127,814 +0.28(+1.34%)
Feb 11, 2005 20.09 21.49 20.09 20.97 151,750 +0.70(+3.45%)
Feb 10, 2005 21.00 21.30 20.11 20.27 148,450 -0.34(-1.65%)
Feb 09, 2005 22.32 22.47 20.12 20.61 207,170 -1.66(-7.45%)
Feb 08, 2005 22.95 22.98 21.37 22.27 331,202 -0.65(-2.84%)
Feb 07, 2005 20.20 22.93 20.14 22.92 660,114 +2.58(+12.68%)
Feb 04, 2005 20.44 20.63 19.95 20.34 88,932 +0.23(+1.14%)
Feb 03, 2005 20.63 20.65 19.81 20.11 63,298 -0.43(-2.09%)
Feb 02, 2005 20.81 21.00 20.18 20.54 125,334 -0.04(-0.19%)
Feb 01, 2005 21.15 21.33 20.21 20.58 114,934 -0.55(-2.60%)
Jan 31, 2005 21.27 21.97 20.70 21.13 211,607 +0.58(+2.82%)
Jan 28, 2005 20.14 20.65 19.80 20.55 124,076 +0.00(+0.00%)
Jan 27, 2005 20.39 20.87 19.74 20.55 143,408 +0.42(+2.09%)
Jan 26, 2005 21.30 21.31 19.70 20.13 211,044 -1.03(-4.87%)
Jan 25, 2005 22.00 22.00 20.68 21.16 141,977 -0.54(-2.48%)
Jan 24, 2005 21.81 22.69 21.47 21.70 251,925 -0.10(-0.46%)
Jan 21, 2005 23.00 23.84 21.45 21.80 365,563 -0.95(-4.17%)
Jan 20, 2005 20.58 23.09 20.53 22.75 297,995 +1.70(+8.07%)
Jan 19, 2005 20.98 21.44 20.30 21.05 176,003 +0.35(+1.69%)
Jan 18, 2005 20.85 21.47 20.00 20.70 342,030 +0.37(+1.82%)
Jan 14, 2005 20.54 21.29 20.00 20.33 188,177 +0.35(+1.75%)
Jan 13, 2005 19.01 20.50 18.72 19.98 239,562 +0.76(+3.95%)
Jan 12, 2005 19.59 19.97 18.15 19.22 383,035 -0.75(-3.76%)
Jan 11, 2005 21.60 22.00 18.20 19.97 1,013,749 -2.26(-10.17%)
Jan 10, 2005 25.20 27.30 21.51 22.23 1,680,356 -2.15(-8.82%)
Jan 07, 2005 21.88 24.45 21.51 24.38 727,792 +2.38(+10.82%)
Jan 06, 2005 22.00 22.17 20.30 22.00 211,774 +0.33(+1.52%)
Jan 05, 2005 19.75 21.92 19.75 21.67 465,423 +1.48(+7.33%)
Jan 04, 2005 21.01 21.79 19.23 20.19 445,878 -1.20(-5.61%)
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.