Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Angiodynamics Inc (NQ: ANGO )

7.200 +0.050 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 10.63 10.75 10.17 10.34 230,300 -0.32(-3.00%)
Oct 29, 2020 10.57 10.91 10.36 10.66 132,493 +0.06(+0.57%)
Oct 28, 2020 10.70 10.79 10.35 10.60 212,016 -0.31(-2.84%)
Oct 27, 2020 11.00 11.31 10.68 10.91 142,508 -0.09(-0.82%)
Oct 26, 2020 10.89 11.06 10.67 11.00 175,991 -0.07(-0.63%)
Oct 23, 2020 11.00 11.16 10.72 11.07 154,700 +0.16(+1.47%)
Oct 22, 2020 10.81 10.96 10.56 10.91 287,510 +0.08(+0.74%)
Oct 21, 2020 11.05 11.15 10.68 10.83 202,579 -0.22(-1.99%)
Oct 20, 2020 11.24 11.30 10.94 11.05 421,827 -0.20(-1.78%)
Oct 19, 2020 11.55 11.66 11.17 11.25 218,070 -0.24(-2.13%)
Oct 16, 2020 11.60 11.82 11.48 11.49 206,400 -0.17(-1.46%)
Oct 15, 2020 11.27 11.81 11.21 11.66 181,910 +0.32(+2.87%)
Oct 14, 2020 11.25 11.48 11.04 11.34 356,024 +0.09(+0.80%)
Oct 13, 2020 11.19 11.42 10.81 11.25 257,892 -0.11(-0.97%)
Oct 12, 2020 11.67 11.67 11.26 11.36 323,295 -0.26(-2.24%)
Oct 09, 2020 11.80 11.99 11.43 11.62 225,300 -0.21(-1.78%)
Oct 08, 2020 11.63 11.97 11.31 11.83 261,168 +0.19(+1.59%)
Oct 07, 2020 11.66 11.80 11.35 11.64 301,167 -0.01(-0.04%)
Oct 06, 2020 11.92 12.08 11.59 11.65 257,781 -0.21(-1.73%)
Oct 05, 2020 11.58 11.95 11.24 11.86 261,120 +0.36(+3.13%)
Oct 02, 2020 11.32 11.65 11.09 11.49 468,600 +0.02(+0.22%)
Oct 01, 2020 12.04 12.14 11.40 11.47 438,537 -0.59(-4.89%)
Sep 30, 2020 12.50 12.74 11.78 12.06 778,951 -0.68(-5.34%)
Sep 29, 2020 11.06 12.86 10.79 12.74 2,016,039 +2.07(+19.40%)
Sep 28, 2020 10.19 10.92 10.11 10.67 546,890 +0.62(+6.17%)
Sep 25, 2020 9.730 10.15 9.510 10.05 180,000 +0.23(+2.34%)
Sep 24, 2020 10.10 10.10 9.670 9.820 191,858 -0.33(-3.25%)
Sep 23, 2020 10.16 10.46 9.940 10.15 309,594 +0.03(+0.30%)
Sep 22, 2020 9.950 10.24 9.610 10.12 298,780 +0.20(+2.02%)
Sep 21, 2020 9.760 9.950 9.470 9.920 245,526 -0.05(-0.50%)
Sep 18, 2020 9.450 9.970 9.365 9.970 528,600 +0.63(+6.75%)
Sep 17, 2020 9.270 9.490 9.200 9.340 193,159 +0.01(+0.11%)
Sep 16, 2020 9.190 9.470 9.100 9.330 261,219 +0.19(+2.08%)
Sep 15, 2020 9.260 9.270 9.030 9.140 161,975 -0.08(-0.87%)
Sep 14, 2020 9.170 9.270 9.080 9.220 158,626 +0.12(+1.32%)
Sep 11, 2020 9.160 9.160 9.000 9.100 137,200 +0.00(+0.00%)
Sep 10, 2020 9.220 9.320 9.030 9.100 195,049 -0.05(-0.55%)
Sep 09, 2020 9.320 9.320 9.100 9.150 259,156 -0.08(-0.87%)
Sep 08, 2020 9.040 9.300 8.950 9.230 166,094 +0.09(+0.98%)
Sep 04, 2020 9.420 9.420 9.030 9.140 192,200 -0.11(-1.19%)
Sep 03, 2020 9.440 9.460 9.180 9.250 164,508 -0.19(-2.01%)
Sep 02, 2020 9.310 9.515 9.230 9.440 148,589 +0.09(+1.02%)
Sep 01, 2020 9.370 9.490 9.101 9.345 149,675 -0.02(-0.21%)
Aug 31, 2020 9.300 9.430 9.190 9.365 203,780 +0.04(+0.48%)
Aug 28, 2020 9.330 9.340 9.070 9.320 144,300 +0.05(+0.54%)
Aug 27, 2020 9.100 9.310 9.040 9.270 131,271 +0.21(+2.32%)
Aug 26, 2020 9.180 9.190 8.950 9.060 138,130 -0.16(-1.79%)
Aug 25, 2020 9.120 9.240 9.040 9.225 208,360 +0.16(+1.77%)
Aug 24, 2020 9.050 9.250 8.985 9.065 232,161 +0.05(+0.55%)
Aug 21, 2020 9.100 9.160 8.990 9.015 203,200 -0.12(-1.26%)
Aug 20, 2020 9.160 9.260 9.100 9.130 149,684 -0.14(-1.51%)
Aug 19, 2020 9.280 9.390 9.150 9.270 140,144 +0.06(+0.65%)
Aug 18, 2020 9.270 9.400 9.150 9.210 212,073 -0.06(-0.70%)
Aug 17, 2020 9.310 9.360 9.200 9.275 170,318 -0.05(-0.59%)
Aug 14, 2020 9.440 9.480 9.190 9.330 148,100 -0.24(-2.51%)
Aug 13, 2020 9.360 9.620 9.200 9.570 194,144 +0.26(+2.79%)
Aug 12, 2020 9.240 9.360 9.030 9.310 237,980 +0.18(+1.97%)
Aug 11, 2020 9.000 9.490 9.000 9.130 438,233 +0.16(+1.78%)
Aug 10, 2020 9.470 9.540 8.770 8.970 499,870 -0.46(-4.88%)
Aug 07, 2020 9.050 9.550 9.050 9.430 235,800 +0.33(+3.63%)
Aug 06, 2020 9.080 9.185 8.950 9.100 241,255 +0.01(+0.11%)
Aug 05, 2020 9.050 9.126 8.870 9.090 253,231 +0.12(+1.34%)
Aug 04, 2020 8.920 9.220 8.680 8.970 687,032 +0.61(+7.30%)
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.