Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Angiodynamics Inc
(NQ:
ANGO
)
6.400
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2020
8.470
8.560
8.050
8.260
710,200
-0.24(-2.82%)
Jul 30, 2020
8.490
8.790
8.380
8.500
273,973
-0.15(-1.73%)
Jul 29, 2020
8.520
8.735
8.410
8.650
276,629
+0.08(+0.93%)
Jul 28, 2020
8.720
8.800
8.550
8.570
251,560
-0.23(-2.61%)
Jul 27, 2020
9.230
9.230
8.700
8.800
230,170
-0.32(-3.51%)
Jul 24, 2020
8.720
9.330
8.650
9.120
318,800
+0.43(+4.95%)
Jul 23, 2020
8.900
8.940
8.600
8.690
382,696
-0.21(-2.36%)
Jul 22, 2020
9.300
9.380
8.757
8.900
513,562
-0.53(-5.57%)
Jul 21, 2020
9.260
9.590
9.220
9.425
454,672
+0.21(+2.33%)
Jul 20, 2020
9.350
9.540
9.200
9.210
358,517
-0.24(-2.59%)
Jul 17, 2020
9.550
9.760
9.250
9.455
378,400
+0.01(+0.05%)
Jul 16, 2020
10.26
10.44
9.010
9.450
740,208
-1.24(-11.60%)
Jul 15, 2020
10.20
10.75
10.14
10.69
358,506
+0.77(+7.76%)
Jul 14, 2020
10.20
10.20
9.680
9.920
158,847
-0.28(-2.75%)
Jul 13, 2020
10.21
10.56
10.18
10.20
322,450
+0.10(+0.99%)
Jul 10, 2020
9.760
10.12
9.640
10.10
249,700
+0.39(+4.02%)
Jul 09, 2020
9.970
9.970
9.550
9.710
201,426
-0.29(-2.90%)
Jul 08, 2020
10.14
10.15
9.820
10.00
133,197
-0.16(-1.62%)
Jul 07, 2020
10.30
10.35
10.05
10.16
244,970
-0.24(-2.26%)
Jul 06, 2020
10.50
10.60
10.32
10.40
120,656
+0.07(+0.68%)
Jul 02, 2020
10.34
10.45
10.18
10.33
134,500
+0.22(+2.18%)
Jul 01, 2020
10.17
10.34
10.00
10.11
155,523
-0.06(-0.59%)
Jun 30, 2020
10.06
10.26
9.910
10.17
258,626
+0.07(+0.69%)
Jun 29, 2020
10.00
10.37
9.682
10.10
175,210
+0.29(+2.96%)
Jun 26, 2020
9.710
9.920
9.631
9.810
313,300
+0.03(+0.31%)
Jun 25, 2020
9.550
9.790
9.300
9.780
169,170
+0.16(+1.66%)
Jun 24, 2020
10.08
10.09
9.420
9.620
238,086
-0.63(-6.15%)
Jun 23, 2020
10.42
10.42
10.18
10.25
141,706
-0.02(-0.19%)
Jun 22, 2020
9.990
10.38
9.700
10.27
151,097
+0.22(+2.19%)
Jun 19, 2020
10.10
10.26
9.960
10.05
414,200
+0.12(+1.21%)
Jun 18, 2020
10.25
10.40
9.880
9.930
229,970
-0.33(-3.22%)
Jun 17, 2020
10.26
10.38
9.965
10.26
174,121
+0.01(+0.10%)
Jun 16, 2020
10.83
10.83
10.14
10.25
193,581
-0.20(-1.91%)
Jun 15, 2020
9.630
10.64
9.510
10.45
263,889
+0.65(+6.63%)
Jun 12, 2020
10.01
10.33
9.550
9.800
233,600
+0.23(+2.40%)
Jun 11, 2020
10.37
10.54
9.565
9.570
276,337
-1.32(-12.12%)
Jun 10, 2020
11.64
11.64
10.85
10.89
199,969
-0.82(-7.00%)
Jun 09, 2020
11.81
11.93
11.61
11.71
207,776
-0.27(-2.25%)
Jun 08, 2020
12.36
12.36
11.79
11.98
167,647
-0.03(-0.25%)
Jun 05, 2020
10.93
12.08
10.81
12.01
360,800
+1.42(+13.41%)
Jun 04, 2020
10.50
10.99
10.46
10.59
326,174
-0.05(-0.47%)
Jun 03, 2020
10.20
10.75
10.13
10.64
303,097
+0.55(+5.45%)
Jun 02, 2020
10.42
10.43
9.840
10.09
328,628
-0.29(-2.79%)
Jun 01, 2020
10.24
10.57
10.10
10.38
417,829
+0.17(+1.67%)
May 29, 2020
10.39
10.52
9.930
10.21
309,700
-0.29(-2.76%)
May 28, 2020
11.05
11.10
10.48
10.50
261,591
-0.40(-3.67%)
May 27, 2020
11.44
11.49
10.67
10.90
253,657
-0.31(-2.77%)
May 26, 2020
11.44
11.48
11.02
11.21
168,293
+0.12(+1.08%)
May 22, 2020
10.52
11.18
10.43
11.09
174,400
+0.63(+6.02%)
May 21, 2020
10.56
10.87
10.41
10.46
176,364
-0.11(-1.04%)
May 20, 2020
11.21
11.35
10.46
10.57
353,557
-0.47(-4.26%)
May 19, 2020
10.85
11.33
10.50
11.04
330,198
+0.12(+1.10%)
May 18, 2020
10.45
10.98
10.26
10.92
254,224
+0.92(+9.20%)
May 15, 2020
9.980
10.15
9.880
10.00
274,100
-0.01(-0.10%)
May 14, 2020
9.970
10.19
9.470
10.01
221,601
-0.20(-1.96%)
May 13, 2020
10.77
10.90
10.02
10.21
228,042
-0.71(-6.50%)
May 12, 2020
11.30
11.30
10.75
10.92
296,040
-0.35(-3.11%)
May 11, 2020
10.63
11.44
10.13
11.27
290,732
+0.54(+5.03%)
May 08, 2020
10.40
10.78
10.27
10.73
202,000
+0.56(+5.51%)
May 07, 2020
9.900
10.25
9.770
10.17
203,870
+0.38(+3.88%)
May 06, 2020
9.760
10.07
9.540
9.790
204,829
+0.01(+0.10%)
May 05, 2020
9.510
10.00
9.510
9.780
248,465
+0.37(+3.93%)
May 04, 2020
10.17
10.17
9.340
9.410
131,841
-0.65(-6.46%)
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
.