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
)
5.820
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 29, 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 (%)
Apr 29, 2024
5.810
5.965
5.810
5.820
288,313
+0.01(+0.17%)
Apr 26, 2024
5.780
6.440
5.760
5.810
313,347
+0.03(+0.52%)
Apr 25, 2024
5.800
5.845
5.715
5.780
373,060
-0.09(-1.53%)
Apr 24, 2024
5.990
6.030
5.830
5.870
586,457
-0.16(-2.65%)
Apr 23, 2024
6.290
6.300
6.000
6.030
379,009
-0.23(-3.67%)
Apr 22, 2024
6.300
6.370
6.190
6.260
336,227
+0.00(+0.00%)
Apr 19, 2024
5.985
6.270
5.985
6.260
479,291
+0.14(+2.29%)
Apr 18, 2024
6.350
6.380
6.110
6.120
806,891
-0.21(-3.32%)
Apr 17, 2024
6.520
6.550
6.300
6.330
490,691
-0.18(-2.76%)
Apr 16, 2024
6.280
6.555
6.230
6.510
514,506
+0.20(+3.17%)
Apr 15, 2024
6.410
6.420
6.250
6.310
596,541
-0.06(-0.94%)
Apr 12, 2024
6.760
6.900
6.320
6.370
608,810
-0.43(-6.32%)
Apr 11, 2024
6.840
7.026
6.785
6.800
761,896
-0.05(-0.73%)
Apr 10, 2024
6.780
7.055
6.770
6.850
634,262
-0.12(-1.72%)
Apr 09, 2024
7.010
7.165
6.841
6.970
1,296,963
+0.36(+5.45%)
Apr 08, 2024
7.140
7.190
6.600
6.610
1,217,347
-0.42(-5.97%)
Apr 05, 2024
6.980
7.520
6.790
7.030
2,155,711
+0.63(+9.84%)
Apr 04, 2024
6.400
7.200
6.350
6.400
1,386,961
+0.32(+5.26%)
Apr 03, 2024
6.150
6.365
6.070
6.080
862,912
-0.11(-1.78%)
Apr 02, 2024
5.980
6.300
5.930
6.190
914,156
+0.36(+6.17%)
Apr 01, 2024
5.920
6.050
5.760
5.830
551,619
-0.04(-0.68%)
Mar 28, 2024
5.730
5.900
5.730
5.870
428,809
+0.17(+2.98%)
Mar 27, 2024
5.470
5.710
5.450
5.700
505,397
+0.30(+5.56%)
Mar 26, 2024
5.320
5.475
5.300
5.400
381,691
+0.13(+2.47%)
Mar 25, 2024
5.400
5.495
5.260
5.270
334,226
-0.09(-1.68%)
Mar 22, 2024
5.530
5.550
5.350
5.360
269,057
-0.16(-2.90%)
Mar 21, 2024
5.590
5.725
5.510
5.520
337,113
-0.07(-1.25%)
Mar 20, 2024
5.550
5.660
5.500
5.590
289,971
+0.04(+0.72%)
Mar 19, 2024
5.350
5.605
5.310
5.550
276,494
+0.16(+2.97%)
Mar 18, 2024
5.370
5.535
5.270
5.390
532,799
+0.02(+0.37%)
Mar 15, 2024
5.390
5.470
5.360
5.370
684,511
-0.04(-0.74%)
Mar 14, 2024
5.600
5.630
5.370
5.410
423,515
-0.15(-2.70%)
Mar 13, 2024
5.490
5.615
5.450
5.560
300,370
+0.07(+1.28%)
Mar 12, 2024
5.500
5.530
5.345
5.490
385,671
+0.02(+0.37%)
Mar 11, 2024
5.650
5.690
5.430
5.470
340,883
-0.20(-3.53%)
Mar 08, 2024
5.810
5.880
5.655
5.670
333,159
-0.08(-1.39%)
Mar 07, 2024
5.610
5.795
5.585
5.750
332,692
+0.18(+3.23%)
Mar 06, 2024
5.650
5.900
5.510
5.570
489,460
-0.05(-0.89%)
Mar 05, 2024
5.550
5.750
5.550
5.620
361,508
+0.08(+1.44%)
Mar 04, 2024
5.530
5.690
5.380
5.540
772,078
+0.04(+0.73%)
Mar 01, 2024
5.510
5.560
5.265
5.500
663,627
+0.01(+0.18%)
Feb 29, 2024
5.820
5.861
5.490
5.490
548,546
-0.24(-4.19%)
Feb 28, 2024
5.970
5.970
5.730
5.730
274,812
-0.26(-4.34%)
Feb 27, 2024
5.840
6.000
5.815
5.990
380,908
+0.15(+2.57%)
Feb 26, 2024
5.750
5.910
5.720
5.840
305,340
+0.05(+0.86%)
Feb 23, 2024
5.970
5.970
5.780
5.790
331,206
-0.20(-3.34%)
Feb 22, 2024
5.990
6.120
5.765
5.990
868,004
+0.10(+1.70%)
Feb 21, 2024
6.130
6.130
5.800
5.890
613,606
-0.18(-2.97%)
Feb 20, 2024
6.120
6.195
6.035
6.070
486,100
-0.12(-1.94%)
Feb 16, 2024
6.100
6.325
6.000
6.190
409,983
+0.02(+0.32%)
Feb 15, 2024
6.150
6.325
6.150
6.170
417,552
+0.08(+1.31%)
Feb 14, 2024
6.030
6.100
5.950
6.090
394,205
+0.11(+1.84%)
Feb 13, 2024
6.010
6.060
5.920
5.980
567,708
-0.24(-3.86%)
Feb 12, 2024
6.110
6.290
6.110
6.220
313,354
+0.13(+2.13%)
Feb 09, 2024
6.150
6.180
6.050
6.090
225,744
-0.06(-0.98%)
Feb 08, 2024
6.070
6.210
6.010
6.150
285,008
+0.07(+1.15%)
Feb 07, 2024
5.950
6.110
5.900
6.080
214,112
+0.14(+2.36%)
Feb 06, 2024
5.850
5.975
5.840
5.940
292,756
+0.08(+1.37%)
Feb 05, 2024
5.870
5.920
5.765
5.860
390,326
-0.07(-1.18%)
Feb 02, 2024
5.920
6.020
5.870
5.930
309,532
-0.08(-1.33%)
Feb 01, 2024
5.940
6.040
5.830
6.010
279,130
+0.11(+1.86%)
Jan 31, 2024
6.010
6.110
5.880
5.900
571,920
-0.07(-1.17%)
Jan 30, 2024
6.130
6.130
5.960
5.970
302,399
-0.20(-3.24%)
Jan 29, 2024
6.000
6.170
5.970
6.170
362,413
+0.15(+2.49%)
Jan 26, 2024
6.280
6.280
5.980
6.020
390,929
-0.06(-0.99%)
Jan 25, 2024
6.080
6.120
5.930
6.080
404,644
+0.08(+1.33%)
Jan 24, 2024
6.040
6.130
5.880
6.000
468,172
+0.01(+0.17%)
Jan 23, 2024
6.130
6.150
5.965
5.990
650,971
-0.04(-0.66%)
Jan 22, 2024
5.900
6.070
5.900
6.030
439,370
+0.18(+3.08%)
Jan 19, 2024
5.840
5.940
5.670
5.850
590,679
+0.01(+0.17%)
Jan 18, 2024
5.910
6.080
5.830
5.840
426,710
-0.05(-0.85%)
Jan 17, 2024
5.860
5.920
5.735
5.890
756,253
-0.05(-0.84%)
Jan 16, 2024
5.920
6.002
5.790
5.940
1,360,063
-0.06(-1.00%)
Jan 12, 2024
6.140
6.200
6.000
6.000
496,875
-0.06(-0.99%)
Jan 11, 2024
6.190
6.190
6.020
6.060
641,905
-0.13(-2.10%)
Jan 10, 2024
6.260
6.375
6.000
6.190
614,839
-0.07(-1.12%)
Jan 09, 2024
6.270
6.560
6.260
6.260
724,374
-0.12(-1.88%)
Jan 08, 2024
6.130
6.500
5.960
6.380
1,032,956
+0.17(+2.74%)
Jan 05, 2024
6.240
6.365
5.720
6.210
2,437,003
-1.54(-19.87%)
Jan 04, 2024
7.740
7.810
7.625
7.750
731,458
+0.02(+0.26%)
Jan 03, 2024
7.900
8.035
7.660
7.730
641,408
-0.30(-3.74%)
Jan 02, 2024
7.850
8.250
7.840
8.030
643,998
+0.19(+2.42%)
Dec 29, 2023
7.990
7.992
7.810
7.840
321,671
-0.15(-1.88%)
Dec 28, 2023
7.980
8.050
7.840
7.990
492,165
-0.05(-0.62%)
Dec 27, 2023
8.020
8.100
7.970
8.040
256,951
+0.07(+0.88%)
Dec 26, 2023
8.000
8.080
7.870
7.970
438,220
+0.01(+0.13%)
Dec 22, 2023
7.880
8.010
7.880
7.960
363,166
+0.19(+2.45%)
Dec 21, 2023
7.610
7.840
7.610
7.770
656,733
+0.24(+3.19%)
Dec 20, 2023
7.630
7.715
7.470
7.530
542,130
-0.10(-1.31%)
Dec 19, 2023
7.570
7.700
7.530
7.630
406,808
+0.14(+1.87%)
Dec 18, 2023
7.500
7.540
7.410
7.490
311,597
+0.01(+0.13%)
Dec 15, 2023
7.580
7.690
7.430
7.480
1,359,117
-0.03(-0.40%)
Dec 14, 2023
7.550
7.670
7.410
7.510
725,174
+0.17(+2.32%)
Dec 13, 2023
7.030
7.360
6.935
7.340
442,288
+0.31(+4.41%)
Dec 12, 2023
6.880
7.060
6.730
7.030
277,580
+0.12(+1.74%)
Dec 11, 2023
6.960
6.970
6.870
6.910
424,426
-0.05(-0.72%)
Dec 08, 2023
7.010
7.130
6.811
6.960
301,067
-0.07(-1.00%)
Dec 07, 2023
6.830
7.070
6.750
7.030
328,480
+0.26(+3.84%)
Dec 06, 2023
6.690
6.880
6.610
6.770
436,690
+0.14(+2.11%)
Dec 05, 2023
6.770
6.770
6.530
6.630
358,673
-0.14(-2.07%)
Dec 04, 2023
6.830
6.889
6.590
6.770
668,411
-0.09(-1.31%)
Dec 01, 2023
6.560
6.870
6.480
6.860
554,944
+0.33(+5.05%)
Nov 30, 2023
6.670
6.670
6.485
6.530
1,626,634
-0.13(-1.95%)
Nov 29, 2023
6.790
6.930
6.560
6.660
339,690
-0.08(-1.19%)
Nov 28, 2023
6.730
6.790
6.680
6.740
433,162
-0.01(-0.15%)
Nov 27, 2023
6.970
6.970
6.750
6.750
236,879
-0.23(-3.30%)
Nov 24, 2023
6.870
7.010
6.815
6.980
120,598
+0.13(+1.90%)
Nov 22, 2023
6.760
6.860
6.740
6.850
230,759
+0.09(+1.33%)
Nov 21, 2023
6.820
6.845
6.690
6.760
188,505
-0.11(-1.60%)
Nov 20, 2023
6.840
6.930
6.570
6.870
253,909
+0.05(+0.73%)
Nov 17, 2023
6.940
7.030
6.640
6.820
475,072
-0.04(-0.58%)
Nov 16, 2023
6.940
6.979
6.700
6.860
264,724
-0.08(-1.15%)
Nov 15, 2023
6.930
7.300
6.910
6.940
668,401
+0.00(+0.00%)
Nov 14, 2023
6.530
6.940
6.530
6.940
592,778
+0.54(+8.44%)
Nov 13, 2023
6.160
6.520
6.110
6.400
622,581
+0.19(+3.06%)
Nov 10, 2023
6.300
6.300
6.100
6.210
408,786
+0.04(+0.65%)
Nov 09, 2023
6.480
6.480
6.010
6.170
520,096
-0.17(-2.68%)
Nov 08, 2023
6.590
6.635
6.320
6.340
497,362
-0.26(-3.94%)
Nov 07, 2023
6.670
6.720
6.550
6.600
297,351
-0.12(-1.79%)
Nov 06, 2023
6.650
6.830
6.630
6.720
334,606
-0.09(-1.32%)
Nov 03, 2023
6.530
6.930
6.530
6.810
657,863
+0.32(+4.93%)
Nov 02, 2023
6.270
6.590
6.210
6.490
933,128
+0.24(+3.84%)
Nov 01, 2023
6.190
6.300
6.060
6.250
476,724
+0.05(+0.81%)
Oct 31, 2023
6.320
6.430
6.165
6.200
353,423
-0.14(-2.21%)
Oct 30, 2023
6.380
6.430
6.295
6.340
418,405
-0.02(-0.31%)
Oct 27, 2023
6.220
6.390
6.170
6.360
857,112
+0.16(+2.58%)
Oct 26, 2023
6.420
6.430
6.130
6.200
729,084
-0.26(-4.02%)
Oct 25, 2023
6.560
6.560
6.390
6.460
744,984
-0.16(-2.42%)
Oct 24, 2023
6.650
6.805
6.610
6.620
722,352
-0.01(-0.15%)
Oct 23, 2023
6.770
6.800
6.600
6.630
1,228,508
-0.12(-1.78%)
Oct 20, 2023
6.720
6.950
6.670
6.750
740,827
+0.00(+0.00%)
Oct 19, 2023
6.940
6.990
6.720
6.750
377,441
-0.19(-2.74%)
Oct 18, 2023
6.790
7.030
6.750
6.940
403,776
+0.12(+1.76%)
Oct 17, 2023
6.590
6.900
6.510
6.820
501,689
+0.20(+3.02%)
Oct 16, 2023
6.590
6.830
6.480
6.620
1,271,165
+0.05(+0.76%)
Oct 13, 2023
6.400
6.620
6.360
6.570
975,230
+0.16(+2.50%)
Oct 12, 2023
6.990
7.090
6.320
6.410
803,250
-0.58(-8.30%)
Oct 11, 2023
7.340
7.410
6.840
6.990
517,888
-0.39(-5.35%)
Oct 10, 2023
7.140
7.450
7.050
7.385
589,768
+0.33(+4.75%)
Oct 09, 2023
7.000
7.060
6.870
7.050
555,408
-0.02(-0.28%)
Oct 06, 2023
7.110
7.170
6.730
7.070
629,357
-0.08(-1.12%)
Oct 05, 2023
7.640
7.680
6.930
7.150
1,076,832
-0.25(-3.38%)
Oct 04, 2023
8.010
8.160
7.170
7.400
1,101,611
-0.20(-2.63%)
Oct 03, 2023
7.380
7.640
7.365
7.600
459,048
+0.16(+2.15%)
Oct 02, 2023
7.310
7.455
7.250
7.440
469,595
+0.13(+1.78%)
Sep 29, 2023
7.340
7.365
7.225
7.310
427,562
-0.01(-0.14%)
Sep 28, 2023
7.230
7.450
7.155
7.320
408,773
+0.08(+1.10%)
Sep 27, 2023
7.300
7.390
7.165
7.240
353,221
-0.05(-0.69%)
Sep 26, 2023
7.340
7.550
7.260
7.290
541,483
-0.08(-1.09%)
Sep 25, 2023
7.350
7.400
7.380
7.370
686,710
+0.35(+4.99%)
Sep 22, 2023
7.150
7.230
6.970
7.020
418,844
-0.09(-1.27%)
Sep 21, 2023
7.080
7.220
7.060
7.110
555,257
+0.00(+0.00%)
Sep 20, 2023
7.470
7.570
7.090
7.110
679,165
-0.35(-4.69%)
Sep 19, 2023
7.250
7.510
7.050
7.460
1,353,781
+0.32(+4.48%)
Sep 18, 2023
7.300
7.305
7.070
7.140
1,076,647
-0.16(-2.19%)
Sep 15, 2023
7.460
7.540
7.070
7.300
9,137,658
-0.17(-2.28%)
Sep 14, 2023
7.440
7.630
7.380
7.470
1,243,999
+0.03(+0.40%)
Sep 13, 2023
7.100
7.540
7.035
7.440
793,350
+0.30(+4.20%)
Sep 12, 2023
7.220
7.220
7.010
7.140
746,571
-0.08(-1.11%)
Sep 11, 2023
7.150
7.310
7.010
7.220
795,914
+0.11(+1.55%)
Sep 08, 2023
7.000
7.150
6.810
7.110
883,795
+0.09(+1.28%)
Sep 07, 2023
7.020
7.100
6.870
7.020
874,778
-0.05(-0.71%)
Sep 06, 2023
7.250
7.250
6.880
7.070
863,479
-0.17(-2.28%)
Sep 05, 2023
7.500
7.500
6.715
7.235
1,712,256
-0.50(-6.40%)
Sep 01, 2023
8.030
8.130
7.690
7.730
386,501
-0.30(-3.74%)
Aug 31, 2023
8.400
8.454
8.010
8.030
455,231
-0.38(-4.52%)
Aug 30, 2023
8.160
8.440
8.150
8.410
396,727
+0.26(+3.19%)
Aug 29, 2023
8.000
8.160
7.830
8.150
450,854
+0.15(+1.88%)
Aug 28, 2023
8.350
8.470
7.920
8.000
477,177
-0.34(-4.08%)
Aug 25, 2023
8.430
8.570
8.320
8.340
224,718
-0.09(-1.07%)
Aug 24, 2023
8.720
8.730
8.390
8.430
248,664
-0.33(-3.77%)
Aug 23, 2023
8.700
8.960
8.460
8.760
244,467
-0.12(-1.35%)
Aug 22, 2023
8.520
8.890
8.495
8.880
457,979
+0.37(+4.35%)
Aug 21, 2023
8.590
8.640
8.420
8.510
421,013
-0.10(-1.16%)
Aug 18, 2023
8.490
8.730
8.405
8.610
384,826
+0.03(+0.35%)
Aug 17, 2023
8.570
8.810
8.476
8.580
458,884
+0.00(+0.00%)
Aug 16, 2023
9.210
9.430
8.450
8.580
1,171,958
-0.11(-1.27%)
Aug 15, 2023
8.440
8.720
8.380
8.690
320,200
+0.26(+3.08%)
Aug 14, 2023
8.340
8.500
8.180
8.430
322,829
+0.09(+1.08%)
Aug 11, 2023
8.120
8.360
8.120
8.340
323,871
+0.23(+2.84%)
Aug 10, 2023
8.220
8.390
8.100
8.110
852,464
-0.11(-1.34%)
Aug 09, 2023
8.220
8.330
8.060
8.220
309,158
-0.02(-0.24%)
Aug 08, 2023
8.360
8.360
8.080
8.240
337,154
-0.22(-2.60%)
Aug 07, 2023
8.460
8.530
8.350
8.460
255,846
+0.05(+0.59%)
Aug 04, 2023
8.340
8.515
8.340
8.410
228,516
+0.07(+0.84%)
Aug 03, 2023
8.350
8.480
8.245
8.340
264,724
-0.05(-0.60%)
Aug 02, 2023
8.510
8.630
8.380
8.390
256,867
-0.21(-2.44%)
Aug 01, 2023
8.690
8.730
8.540
8.600
248,736
-0.09(-1.04%)
Jul 31, 2023
8.680
8.820
8.590
8.690
358,693
+0.05(+0.58%)
Jul 28, 2023
8.800
8.930
8.640
8.640
506,400
-0.12(-1.37%)
Jul 27, 2023
9.090
9.125
8.690
8.760
316,777
-0.24(-2.67%)
Jul 26, 2023
8.710
9.220
8.690
9.000
767,386
+0.30(+3.45%)
Jul 25, 2023
8.690
9.030
8.690
8.700
499,935
-0.07(-0.80%)
Jul 24, 2023
8.660
8.830
8.610
8.770
503,891
+0.12(+1.39%)
Jul 21, 2023
8.800
8.940
8.630
8.650
553,222
-0.09(-1.03%)
Jul 20, 2023
8.950
9.000
8.660
8.740
1,060,417
-0.18(-2.02%)
Jul 19, 2023
9.690
9.770
8.810
8.920
609,351
-0.82(-8.42%)
Jul 18, 2023
9.540
9.770
9.515
9.740
275,654
+0.18(+1.88%)
Jul 17, 2023
9.590
9.660
9.360
9.560
370,358
-0.07(-0.73%)
Jul 14, 2023
9.680
9.930
9.470
9.630
232,050
-0.06(-0.62%)
Jul 13, 2023
10.05
10.17
9.390
9.690
586,567
-0.08(-0.82%)
Jul 12, 2023
9.570
10.15
9.250
9.770
835,090
-0.17(-1.71%)
Jul 11, 2023
9.660
9.965
9.535
9.940
523,748
+0.32(+3.33%)
Jul 10, 2023
9.440
9.740
9.440
9.620
288,023
+0.23(+2.45%)
Jul 07, 2023
9.300
9.430
9.170
9.390
448,600
+0.06(+0.64%)
Jul 06, 2023
9.600
9.610
9.190
9.330
208,735
-0.37(-3.81%)
Jul 05, 2023
10.41
10.41
9.680
9.700
215,128
-0.62(-6.01%)
Jul 03, 2023
10.39
10.49
10.14
10.32
72,042
-0.11(-1.05%)
Jun 30, 2023
10.72
10.87
10.43
10.43
256,288
-0.20(-1.88%)
Jun 29, 2023
10.47
10.73
10.46
10.63
219,619
+0.17(+1.63%)
Jun 28, 2023
10.47
10.62
10.33
10.46
232,744
-0.03(-0.29%)
Jun 27, 2023
10.76
10.97
10.45
10.49
279,936
-0.25(-2.33%)
Jun 26, 2023
10.80
11.20
10.69
10.74
165,825
-0.12(-1.10%)
Jun 23, 2023
11.07
11.16
10.76
10.86
378,305
-0.29(-2.60%)
Jun 22, 2023
11.03
11.17
10.93
11.15
185,278
+0.09(+0.81%)
Jun 21, 2023
11.12
11.28
10.15
11.06
151,689
-0.10(-0.90%)
Jun 20, 2023
11.05
11.38
10.89
11.16
185,807
+0.08(+0.72%)
Jun 16, 2023
11.02
11.12
10.71
11.08
1,240,934
+0.23(+2.12%)
Jun 15, 2023
10.90
10.98
10.73
10.85
312,798
+1.89(+21.09%)
May 08, 2023
8.730
8.990
8.680
8.960
185,223
+0.24(+2.75%)
May 05, 2023
8.540
8.790
8.520
8.720
214,685
+0.24(+2.83%)
May 04, 2023
8.580
8.635
8.390
8.480
197,136
-0.19(-2.19%)
May 03, 2023
8.560
8.900
8.540
8.670
273,658
+0.16(+1.88%)
May 02, 2023
8.570
8.680
8.400
8.510
263,938
-0.09(-1.05%)
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
.