Skip to main content

Angiodynamics Inc (NQ: ANGO )

7.400 -0.110 (-1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 7.590 8.000 7.290 7.400 1,386,624 -0.11(-1.46%)
Jul 16, 2024 6.950 7.600 6.580 7.510 3,487,696 +1.58(+26.64%)
Jul 15, 2024 6.010 6.138 5.820 5.930 680,836 -0.07(-1.17%)
Jul 12, 2024 6.300 6.340 5.980 6.000 498,987 -0.13(-2.12%)
Jul 11, 2024 5.670 6.170 5.670 6.130 658,170 +0.53(+9.46%)
Jul 10, 2024 5.620 5.658 5.505 5.600 520,292 -0.02(-0.36%)
Jul 09, 2024 5.490 5.630 5.470 5.620 501,438 +0.11(+2.00%)
Jul 08, 2024 5.620 5.655 5.495 5.510 375,256 -0.05(-0.90%)
Jul 05, 2024 5.640 5.680 5.500 5.560 488,056 -0.12(-2.11%)
Jul 03, 2024 5.680 5.705 5.600 5.680 248,652 +0.02(+0.35%)
Jul 02, 2024 5.710 5.740 5.610 5.660 446,160 -0.06(-1.05%)
Jul 01, 2024 6.050 6.125 5.715 5.720 491,740 -0.33(-5.45%)
Jun 28, 2024 5.930 6.110 5.930 6.050 756,697 +0.12(+2.02%)
Jun 27, 2024 5.750 5.930 5.715 5.930 339,425 +0.17(+2.95%)
Jun 26, 2024 5.690 5.805 5.650 5.760 306,348 +0.08(+1.41%)
Jun 25, 2024 5.630 5.730 5.560 5.680 509,364 +0.02(+0.35%)
Jun 24, 2024 5.870 5.940 5.650 5.660 391,069 -0.22(-3.74%)
Jun 21, 2024 5.970 5.980 5.845 5.880 795,078 -0.04(-0.68%)
Jun 20, 2024 5.610 5.940 5.595 5.920 484,438 +0.27(+4.78%)
Jun 18, 2024 5.880 5.920 5.640 5.650 436,107 -0.24(-4.07%)
Jun 17, 2024 6.110 6.110 5.850 5.890 419,400 -0.26(-4.23%)
Jun 14, 2024 6.180 6.240 6.050 6.150 363,234 -0.07(-1.13%)
Jun 13, 2024 6.150 6.257 6.120 6.220 279,340 +0.08(+1.30%)
Jun 12, 2024 6.530 6.620 6.045 6.140 589,955 -0.26(-4.06%)
Jun 11, 2024 6.450 6.500 6.250 6.400 480,479 -0.06(-0.93%)
Jun 10, 2024 6.260 6.580 6.180 6.460 543,986 +0.21(+3.36%)
Jun 07, 2024 6.440 6.530 6.230 6.250 386,529 -0.27(-4.14%)
Jun 06, 2024 6.500 6.525 6.380 6.520 288,521 +0.02(+0.31%)
Jun 05, 2024 6.450 6.570 6.350 6.500 464,292 +0.10(+1.56%)
Jun 04, 2024 6.360 6.460 6.300 6.400 301,763 +0.00(+0.00%)
Jun 03, 2024 6.310 6.500 6.270 6.400 385,185 +0.09(+1.43%)
May 31, 2024 6.310 6.430 6.260 6.310 316,397 +0.04(+0.64%)
May 30, 2024 6.150 6.280 6.065 6.270 355,123 +0.14(+2.28%)
May 29, 2024 6.170 6.295 6.110 6.130 273,504 -0.11(-1.76%)
May 28, 2024 6.330 6.330 6.030 6.240 329,253 +0.07(+1.13%)
May 24, 2024 6.270 6.270 6.060 6.170 214,155 +0.05(+0.82%)
May 23, 2024 6.320 6.368 6.040 6.120 469,774 -0.20(-3.16%)
May 22, 2024 5.890 6.410 5.750 6.320 697,602 +0.46(+7.85%)
May 21, 2024 5.770 5.935 5.721 5.860 539,316 +0.05(+0.86%)
May 20, 2024 6.140 6.140 5.800 5.810 348,611 -0.23(-3.81%)
May 17, 2024 6.450 6.582 6.040 6.040 310,295 -0.38(-5.92%)
May 16, 2024 6.360 6.420 6.280 6.420 279,202 +0.06(+0.94%)
May 15, 2024 6.190 6.410 6.170 6.360 323,100 +0.19(+3.08%)
May 14, 2024 6.190 6.270 6.115 6.170 373,107 +0.05(+0.82%)
May 13, 2024 6.090 6.240 6.030 6.120 395,701 +0.07(+1.16%)
May 10, 2024 6.140 6.250 5.930 6.050 424,071 -0.07(-1.14%)
May 09, 2024 5.980 6.120 5.840 6.120 394,945 +0.23(+3.90%)
May 08, 2024 6.070 6.105 5.835 5.890 437,388 -0.25(-4.07%)
May 07, 2024 6.240 6.260 6.120 6.140 278,878 -0.06(-0.97%)
May 06, 2024 6.310 6.400 6.160 6.200 471,994 -0.07(-1.12%)
May 03, 2024 6.120 6.270 6.070 6.270 307,474 +0.19(+3.12%)
May 02, 2024 6.190 6.293 6.060 6.080 772,445 +0.29(+5.01%)
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.