Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Angiodynamics Inc (NQ: ANGO )

6.120 -0.210 (-3.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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%)
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%)
Apr 03, 2023 10.41 10.64 9.720 9.880 926,251 -0.46(-4.45%)
Mar 31, 2023 9.090 10.84 9.010 10.34 1,355,040 +1.24(+13.63%)
Mar 30, 2023 10.26 10.26 8.600 9.100 1,875,778 -3.37(-27.02%)
Mar 29, 2023 12.46 12.62 12.40 12.47 266,457 +0.07(+0.56%)
Mar 28, 2023 12.39 12.60 12.33 12.40 151,061 -0.02(-0.16%)
Mar 27, 2023 12.09 12.55 12.09 12.42 228,605 +0.37(+3.07%)
Mar 24, 2023 12.03 12.24 11.96 12.05 180,167 -0.02(-0.17%)
Mar 23, 2023 12.30 12.39 12.06 12.07 182,333 -0.22(-1.79%)
Mar 22, 2023 12.45 12.56 12.18 12.29 157,124 -0.16(-1.29%)
Mar 21, 2023 12.35 12.54 12.25 12.45 191,930 +0.20(+1.63%)
Mar 20, 2023 12.38 12.50 12.25 12.25 168,196 -0.07(-0.57%)
Mar 17, 2023 12.52 12.63 12.21 12.32 610,033 -0.27(-2.14%)
Mar 16, 2023 12.16 12.70 12.14 12.59 163,602 +0.36(+2.94%)
Mar 15, 2023 12.11 12.41 11.85 12.23 726,182 -0.10(-0.81%)
Mar 14, 2023 11.93 12.34 11.84 12.33 379,227 +0.64(+5.47%)
Mar 13, 2023 11.67 12.24 11.61 11.69 401,186 -0.10(-0.85%)
Mar 10, 2023 11.36 11.80 11.33 11.79 336,758 +0.39(+3.42%)
Mar 09, 2023 11.47 11.58 11.36 11.40 888,492 -0.05(-0.44%)
Mar 08, 2023 11.51 11.75 11.35 11.45 479,633 -0.04(-0.35%)
Mar 07, 2023 11.60 11.66 11.36 11.49 355,099 -0.12(-1.03%)
Mar 06, 2023 12.47 12.52 11.45 11.61 479,867 -0.90(-7.19%)
Mar 03, 2023 12.67 12.68 12.49 12.51 304,270 -0.14(-1.11%)
Mar 02, 2023 12.41 12.68 12.29 12.65 298,757 +0.13(+1.04%)
Mar 01, 2023 12.40 12.66 12.33 12.52 374,955 +0.14(+1.13%)
Feb 28, 2023 12.55 12.66 12.38 12.38 352,465 -0.09(-0.72%)
Feb 27, 2023 12.67 12.74 12.47 12.47 264,807 -0.09(-0.72%)
Feb 24, 2023 12.57 12.65 12.33 12.56 200,795 -0.11(-0.87%)
Feb 23, 2023 12.82 13.05 12.62 12.67 155,805 -0.13(-1.02%)
Feb 22, 2023 12.76 13.29 12.72 12.80 197,573 -0.03(-0.23%)
Feb 21, 2023 13.19 13.27 12.73 12.83 256,080 -0.43(-3.24%)
Feb 17, 2023 13.15 13.30 12.98 13.26 144,215 +0.20(+1.53%)
Feb 16, 2023 12.93 13.21 12.64 13.06 163,111 -0.02(-0.15%)
Feb 15, 2023 13.02 13.16 12.89 13.08 172,811 +0.02(+0.15%)
Feb 14, 2023 13.02 13.21 12.82 13.06 175,491 +0.05(+0.38%)
Feb 13, 2023 13.01 13.08 12.84 13.01 207,996 +0.05(+0.39%)
Feb 10, 2023 12.91 13.06 12.76 12.96 136,337 +0.05(+0.39%)
Feb 09, 2023 13.05 13.12 12.84 12.91 259,200 -0.04(-0.31%)
Feb 08, 2023 13.10 13.21 12.89 12.95 150,850 -0.22(-1.67%)
Feb 07, 2023 13.00 13.20 12.78 13.17 267,409 +0.17(+1.31%)
Feb 06, 2023 13.42 13.56 12.92 13.00 249,714 -0.43(-3.20%)
Feb 03, 2023 13.39 13.52 13.30 13.43 243,008 -0.02(-0.15%)
Feb 02, 2023 13.30 13.56 12.97 13.45 306,618 +0.09(+0.67%)
Feb 01, 2023 13.01 13.44 12.83 13.36 283,031 +0.34(+2.61%)
Jan 31, 2023 12.98 13.15 12.86 13.02 248,147 +0.06(+0.46%)
Jan 30, 2023 12.93 13.03 12.70 12.96 412,127 -0.03(-0.23%)
Jan 27, 2023 12.91 13.13 12.65 12.99 231,620 -0.01(-0.08%)
Jan 26, 2023 12.88 13.28 12.79 13.00 360,008 +0.14(+1.09%)
Jan 25, 2023 13.53 13.58 12.80 12.86 422,982 -0.73(-5.37%)
Jan 24, 2023 13.54 13.69 13.33 13.59 289,348 +0.02(+0.15%)
Jan 23, 2023 13.31 13.59 13.07 13.57 327,673 +0.25(+1.88%)
Jan 20, 2023 13.64 13.64 13.21 13.32 237,808 -0.19(-1.41%)
Jan 19, 2023 13.46 13.53 13.29 13.51 180,791 -0.05(-0.37%)
Jan 18, 2023 13.84 14.08 13.50 13.56 256,969 -0.27(-1.95%)
Jan 17, 2023 13.69 13.88 13.57 13.83 279,045 +0.05(+0.36%)
Jan 13, 2023 13.60 13.80 13.51 13.78 319,522 +0.03(+0.22%)
Jan 12, 2023 13.34 13.79 13.20 13.75 463,800 +0.42(+3.15%)
Jan 11, 2023 13.47 13.49 13.12 13.33 346,095 -0.14(-1.04%)
Jan 10, 2023 14.57 14.86 13.45 13.47 537,487 -1.10(-7.55%)
Jan 09, 2023 15.11 15.11 14.28 14.57 526,945 -0.60(-3.96%)
Jan 06, 2023 15.49 15.96 15.08 15.17 491,902 -0.31(-2.00%)
Jan 05, 2023 14.70 15.75 14.30 15.48 1,165,320 +1.87(+13.74%)
Jan 04, 2023 13.43 13.98 13.43 13.61 542,386 +0.24(+1.80%)
Jan 03, 2023 13.95 14.19 13.31 13.37 772,694 -0.40(-2.90%)
Dec 30, 2022 13.56 13.81 13.40 13.77 236,521 +0.11(+0.81%)
Dec 29, 2022 13.52 13.73 13.18 13.66 274,982 +0.40(+3.02%)
Dec 28, 2022 13.28 13.58 13.16 13.26 206,551 +0.02(+0.15%)
Dec 27, 2022 13.27 13.32 12.95 13.24 212,497 -0.04(-0.30%)
Dec 23, 2022 13.57 13.60 13.23 13.28 186,286 -0.36(-2.64%)
Dec 22, 2022 13.41 13.65 13.03 13.64 267,022 +0.23(+1.72%)
Dec 21, 2022 13.04 13.54 12.92 13.41 344,620 +0.46(+3.55%)
Dec 20, 2022 12.70 13.00 12.57 12.95 395,683 +0.21(+1.65%)
Dec 19, 2022 12.42 12.74 12.01 12.74 341,449 +0.46(+3.75%)
Dec 16, 2022 12.13 12.43 12.03 12.28 2,459,009 +0.16(+1.32%)
Dec 15, 2022 12.44 12.60 12.09 12.12 719,427 -0.45(-3.58%)
Dec 14, 2022 12.71 12.94 12.46 12.57 297,164 -0.14(-1.10%)
Dec 13, 2022 12.81 13.16 12.62 12.71 422,462 +0.18(+1.44%)
Dec 12, 2022 12.27 12.68 12.27 12.53 379,783 +0.28(+2.29%)
Dec 09, 2022 12.29 12.50 12.25 12.25 305,727 -0.12(-0.97%)
Dec 08, 2022 12.19 12.47 12.19 12.37 400,672 +0.24(+1.98%)
Dec 07, 2022 12.14 12.40 12.01 12.13 601,300 -0.03(-0.25%)
Dec 06, 2022 12.10 12.26 11.71 12.16 603,018 +0.10(+0.83%)
Dec 05, 2022 12.11 12.25 11.93 12.06 693,840 -0.14(-1.15%)
Dec 02, 2022 12.56 13.10 12.00 12.20 2,826,799 -0.53(-4.16%)
Dec 01, 2022 13.04 13.68 12.61 12.73 752,882 -0.22(-1.70%)
Nov 30, 2022 12.58 13.06 12.19 12.95 1,035,308 +0.44(+3.52%)
Nov 29, 2022 12.57 12.82 12.45 12.51 466,085 -0.01(-0.08%)
Nov 28, 2022 13.46 13.67 12.50 12.52 1,528,657 -1.17(-8.55%)
Nov 25, 2022 13.51 13.79 13.50 13.69 88,077 +0.08(+0.59%)
Nov 23, 2022 14.64 14.64 13.04 13.61 274,719 -1.03(-7.04%)
Nov 22, 2022 14.30 14.73 13.80 14.64 217,741 +0.28(+1.95%)
Nov 21, 2022 14.15 14.60 13.89 14.36 219,869 +0.26(+1.84%)
Nov 18, 2022 14.13 14.41 13.76 14.10 224,013 +0.29(+2.10%)
Nov 17, 2022 13.91 14.03 13.70 13.81 193,453 -0.15(-1.07%)
Nov 16, 2022 13.86 14.13 13.48 13.96 292,577 +0.14(+1.01%)
Nov 15, 2022 13.80 14.04 13.23 13.82 652,867 +0.27(+1.99%)
Nov 14, 2022 13.69 13.92 13.13 13.55 800,815 -0.18(-1.31%)
Nov 11, 2022 14.36 14.59 13.67 13.73 2,128,543 -0.67(-4.65%)
Nov 10, 2022 14.65 14.97 14.30 14.40 473,903 +0.34(+2.42%)
Nov 09, 2022 14.34 14.34 13.97 14.06 195,442 -0.26(-1.82%)
Nov 08, 2022 14.50 14.63 14.06 14.32 235,816 -0.18(-1.24%)
Nov 07, 2022 14.18 14.54 13.96 14.50 270,871 +0.45(+3.20%)
Nov 04, 2022 13.76 14.08 13.43 14.05 298,679 +0.52(+3.84%)
Nov 03, 2022 13.78 14.30 13.49 13.53 413,765 -0.39(-2.80%)
Nov 02, 2022 13.85 13.92 667,813 -0.16(-1.14%)
Nov 01, 2022 14.18 14.32 13.88 14.08 204,422 -0.01(-0.07%)
Oct 31, 2022 13.41 14.18 13.31 14.09 443,614 +0.60(+4.45%)
Oct 28, 2022 13.28 13.66 13.02 13.49 345,716 +0.16(+1.20%)
Oct 27, 2022 13.55 13.83 13.26 13.33 379,079 -0.06(-0.45%)
Oct 26, 2022 13.28 13.88 13.03 13.39 1,957,216 +0.23(+1.75%)
Oct 25, 2022 13.07 13.49 13.04 13.16 268,555 +0.09(+0.69%)
Oct 24, 2022 13.34 13.39 12.87 13.07 309,075 -0.24(-1.80%)
Oct 21, 2022 13.62 13.63 12.99 13.31 379,939 -0.26(-1.92%)
Oct 20, 2022 13.66 13.90 13.38 13.57 208,521 -0.24(-1.74%)
Oct 19, 2022 14.30 14.30 13.72 13.81 267,231 -0.75(-5.15%)
Oct 18, 2022 15.40 15.57 14.41 14.56 484,378 -0.30(-2.02%)
Oct 17, 2022 14.63 15.27 14.46 14.86 370,953 +0.48(+3.34%)
Oct 14, 2022 14.88 15.06 14.32 14.38 297,722 -0.41(-2.77%)
Oct 13, 2022 14.02 15.27 13.87 14.79 529,529 +0.74(+5.27%)
Oct 12, 2022 13.67 14.14 13.38 14.05 616,799 +0.68(+5.09%)
Oct 11, 2022 14.24 14.25 13.08 13.37 688,285 -1.01(-7.02%)
Oct 10, 2022 15.87 15.87 14.00 14.38 1,032,143 -1.52(-9.56%)
Oct 07, 2022 17.16 17.24 14.53 15.90 1,653,116 -1.44(-8.30%)
Oct 06, 2022 19.10 19.54 17.14 17.34 1,110,294 -4.21(-19.54%)
Oct 05, 2022 21.11 21.80 21.03 21.55 574,379 +0.10(+0.47%)
Oct 04, 2022 20.71 21.88 20.71 21.45 564,852 +1.04(+5.10%)
Oct 03, 2022 20.73 20.90 20.32 20.41 411,303 -0.05(-0.24%)
Sep 30, 2022 20.68 21.48 20.44 20.46 230,142 -0.11(-0.53%)
Sep 29, 2022 20.14 20.61 19.83 20.57 130,290 +0.17(+0.83%)
Sep 28, 2022 19.90 20.54 19.74 20.40 227,549 +0.54(+2.72%)
Sep 27, 2022 20.03 20.44 19.74 19.86 131,220 -0.18(-0.90%)
Sep 26, 2022 19.84 20.43 19.77 20.04 147,199 +0.16(+0.80%)
Sep 23, 2022 20.23 20.28 19.70 19.88 132,351 -0.57(-2.79%)
Sep 22, 2022 20.71 20.71 20.00 20.45 155,594 -0.34(-1.64%)
Sep 21, 2022 21.32 21.52 20.61 20.79 107,246 -0.37(-1.75%)
Sep 20, 2022 21.52 21.52 20.86 21.16 103,720 -0.44(-2.04%)
Sep 19, 2022 21.76 21.82 21.13 21.60 142,176 -0.27(-1.23%)
Sep 16, 2022 21.93 22.00 21.11 21.87 283,160 -0.17(-0.77%)
Sep 15, 2022 22.05 22.24 21.69 22.04 154,936 +0.18(+0.82%)
Sep 14, 2022 21.66 22.16 21.63 21.86 106,405 -0.03(-0.14%)
Sep 13, 2022 22.30 22.54 21.83 21.89 126,851 -0.92(-4.03%)
Sep 12, 2022 22.42 22.88 22.15 22.81 108,689 +0.19(+0.84%)
Sep 09, 2022 22.36 22.68 22.26 22.62 112,515 +0.40(+1.80%)
Sep 08, 2022 21.70 22.61 21.44 22.22 133,389 +0.40(+1.83%)
Sep 07, 2022 21.07 21.88 20.59 21.82 144,415 +0.74(+3.51%)
Sep 06, 2022 20.87 21.20 20.61 21.08 124,687 +0.23(+1.10%)
Sep 02, 2022 21.58 21.66 20.69 20.85 131,522 -0.69(-3.20%)
Sep 01, 2022 22.03 22.28 21.34 21.54 151,190 -0.60(-2.71%)
Aug 31, 2022 21.97 22.37 21.48 22.14 127,701 +0.34(+1.56%)
Aug 30, 2022 22.03 22.20 21.68 21.80 93,828 -0.28(-1.27%)
Aug 29, 2022 22.50 22.54 22.06 22.08 59,937 -0.56(-2.47%)
Aug 26, 2022 23.27 23.32 22.50 22.64 103,868 -0.65(-2.79%)
Aug 25, 2022 22.69 23.29 22.56 23.29 74,250 +0.62(+2.73%)
Aug 24, 2022 22.76 22.98 22.49 22.67 62,518 +0.06(+0.27%)
Aug 23, 2022 22.78 22.86 22.36 22.61 185,164 -0.19(-0.83%)
Aug 22, 2022 23.16 23.57 22.74 22.80 120,006 -0.56(-2.40%)
Aug 19, 2022 23.54 23.54 23.20 23.36 108,964 -0.26(-1.10%)
Aug 18, 2022 24.09 24.29 23.32 23.62 154,506 -0.28(-1.17%)
Aug 17, 2022 23.62 24.08 23.62 23.90 257,849 +0.02(+0.08%)
Aug 16, 2022 24.38 24.38 23.70 23.88 94,164 -0.40(-1.65%)
Aug 15, 2022 24.06 24.57 23.93 24.28 209,378 +0.05(+0.21%)
Aug 12, 2022 24.48 24.48 24.08 24.23 321,532 -0.07(-0.29%)
Aug 11, 2022 24.16 24.74 24.16 24.30 127,841 +0.16(+0.66%)
Aug 10, 2022 23.87 24.24 23.78 24.14 125,422 +0.69(+2.94%)
Aug 09, 2022 23.62 23.92 23.27 23.45 108,467 -0.25(-1.05%)
Aug 08, 2022 23.93 24.03 23.54 23.70 134,612 -0.08(-0.34%)
Aug 05, 2022 23.14 23.79 22.98 23.78 83,622 +0.46(+1.97%)
Aug 04, 2022 23.47 23.63 23.07 23.32 109,412 -0.24(-1.02%)
Aug 03, 2022 23.50 23.82 23.07 23.56 329,318 +0.30(+1.29%)
Aug 02, 2022 23.30 23.52 22.99 23.26 537,257 -0.04(-0.17%)
Aug 01, 2022 22.58 23.54 22.56 23.30 166,179 +0.61(+2.69%)
Jul 29, 2022 22.75 23.04 22.39 22.69 114,451 -0.26(-1.13%)
Jul 28, 2022 22.45 22.98 22.16 22.95 110,286 +0.34(+1.50%)
Jul 27, 2022 22.37 22.79 22.26 22.61 135,977 +0.31(+1.39%)
Jul 26, 2022 22.41 22.61 22.06 22.30 104,880 -0.08(-0.36%)
Jul 25, 2022 21.74 22.54 21.52 22.38 239,571 +0.77(+3.56%)
Jul 22, 2022 21.89 22.24 21.38 21.61 118,645 -0.49(-2.22%)
Jul 21, 2022 21.63 22.12 21.48 22.10 128,446 +0.57(+2.65%)
Jul 20, 2022 20.90 21.60 20.90 21.53 176,749 +0.41(+1.94%)
Jul 19, 2022 20.71 21.37 20.71 21.12 196,234 +0.33(+1.59%)
Jul 18, 2022 21.28 21.72 20.73 20.79 117,619 -0.53(-2.49%)
Jul 15, 2022 21.21 21.52 20.88 21.32 222,262 +0.60(+2.90%)
Jul 14, 2022 20.75 20.75 20.12 20.72 243,501 -0.20(-0.96%)
Jul 13, 2022 19.73 21.35 19.52 20.92 419,973 +0.90(+4.50%)
Jul 12, 2022 19.84 20.54 19.56 20.02 747,930 -0.02(-0.10%)
Jul 11, 2022 20.37 20.44 19.80 20.04 237,314 -0.38(-1.86%)
Jul 08, 2022 20.58 20.89 20.34 20.42 128,600 -0.12(-0.58%)
Jul 07, 2022 20.03 20.60 19.65 20.54 308,784 +0.74(+3.74%)
Jul 06, 2022 19.70 20.20 19.36 19.80 236,861 +0.11(+0.56%)
Jul 05, 2022 19.22 20.23 18.84 19.69 219,150 +0.15(+0.77%)
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.