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 (%)
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 -0.02(-0.18%)
Jun 14, 2023 10.98 11.10 10.83 10.87 269,508 -0.03(-0.28%)
Jun 13, 2023 10.74 11.19 10.74 10.90 517,278 +0.14(+1.30%)
Jun 12, 2023 10.78 10.87 10.41 10.76 422,989 -0.03(-0.28%)
Jun 09, 2023 10.20 11.13 10.03 10.79 1,372,095 +0.80(+8.01%)
Jun 08, 2023 9.980 10.04 9.810 9.990 413,932 +0.00(+0.00%)
Jun 07, 2023 10.23 10.35 9.960 9.990 312,727 -0.17(-1.67%)
Jun 06, 2023 9.990 10.24 9.895 10.16 440,734 +0.16(+1.60%)
Jun 05, 2023 9.910 10.12 9.630 10.00 300,468 +0.02(+0.20%)
Jun 02, 2023 9.760 10.32 9.750 9.980 432,640 +0.34(+3.53%)
Jun 01, 2023 9.460 9.735 9.290 9.640 322,421 +0.18(+1.90%)
May 31, 2023 9.410 9.540 9.280 9.460 379,638 +0.05(+0.53%)
May 30, 2023 9.320 9.640 9.270 9.410 184,790 +0.12(+1.29%)
May 26, 2023 9.380 9.620 9.240 9.290 269,558 -0.08(-0.85%)
May 25, 2023 9.600 9.600 9.100 9.370 337,972 -0.30(-3.10%)
May 24, 2023 9.760 9.870 9.620 9.670 280,849 -0.06(-0.62%)
May 23, 2023 9.670 9.890 9.650 9.730 304,139 +0.09(+0.93%)
May 22, 2023 9.630 9.740 9.425 9.640 232,918 +0.01(+0.10%)
May 19, 2023 9.700 9.830 9.570 9.630 326,501 +0.02(+0.21%)
May 18, 2023 9.500 9.680 9.430 9.610 188,376 +0.06(+0.63%)
May 17, 2023 9.440 9.700 9.375 9.550 244,294 +0.12(+1.27%)
May 16, 2023 9.310 9.460 9.190 9.430 190,801 +0.07(+0.75%)
May 15, 2023 9.340 9.500 9.210 9.360 246,169 +0.05(+0.54%)
May 12, 2023 9.270 9.360 9.080 9.310 213,114 +0.04(+0.43%)
May 11, 2023 9.120 9.430 9.108 9.270 296,101 +0.13(+1.42%)
May 10, 2023 9.090 9.200 8.895 9.140 220,184 +0.14(+1.56%)
May 09, 2023 8.930 9.190 8.880 9.000 296,371 +0.04(+0.45%)
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%)
May 01, 2023 8.330 8.630 8.270 8.600 216,049 +0.28(+3.37%)
Apr 28, 2023 8.310 8.490 8.260 8.320 191,106 +0.03(+0.36%)
Apr 27, 2023 8.290 8.490 8.250 8.290 307,198 +0.00(+0.00%)
Apr 26, 2023 8.570 8.570 8.180 8.290 268,033 -0.27(-3.15%)
Apr 25, 2023 8.860 8.860 8.500 8.560 220,751 -0.21(-2.39%)
Apr 24, 2023 8.890 8.950 8.740 8.770 190,655 -0.13(-1.46%)
Apr 21, 2023 8.840 8.970 8.730 8.900 193,574 +0.05(+0.56%)
Apr 20, 2023 8.940 9.197 8.710 8.850 238,195 -0.09(-1.01%)
Apr 19, 2023 8.860 9.090 8.700 8.940 339,343 +0.16(+1.82%)
Apr 18, 2023 9.120 9.210 8.730 8.780 268,613 -0.30(-3.30%)
Apr 17, 2023 8.900 9.140 8.880 9.080 373,502 -0.01(-0.11%)
Apr 14, 2023 9.400 9.470 8.980 9.090 249,166 -0.34(-3.61%)
Apr 13, 2023 9.260 9.515 9.220 9.430 226,777 +0.21(+2.28%)
Apr 12, 2023 9.550 9.650 9.210 9.220 213,233 -0.34(-3.56%)
Apr 11, 2023 9.360 9.630 9.210 9.560 197,559 +0.19(+2.03%)
Apr 10, 2023 9.470 9.560 9.330 9.370 238,876 -0.15(-1.58%)
Apr 06, 2023 9.720 9.790 9.330 9.520 262,171 -0.01(-0.10%)
Apr 05, 2023 9.500 10.01 9.260 9.530 342,683 -0.03(-0.31%)
Apr 04, 2023 9.850 9.860 9.480 9.560 361,295 -0.32(-3.24%)
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.