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 (%)
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%)
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.