Angiodynamics Inc (NQ: ANGO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	7.990	7.992	7.810	7.840	321,671	-0.15(-1.88%)
Dec 28, 2023	7.980	8.050	7.840	7.990	492,165	-0.05(-0.62%)
Dec 27, 2023	8.020	8.100	7.970	8.040	256,951	+0.07(+0.88%)
Dec 26, 2023	8.000	8.080	7.870	7.970	438,220	+0.01(+0.13%)
Dec 22, 2023	7.880	8.010	7.880	7.960	363,166	+0.19(+2.45%)
Dec 21, 2023	7.610	7.840	7.610	7.770	656,733	+0.24(+3.19%)
Dec 20, 2023	7.630	7.715	7.470	7.530	542,130	-0.10(-1.31%)
Dec 19, 2023	7.570	7.700	7.530	7.630	406,808	+0.14(+1.87%)
Dec 18, 2023	7.500	7.540	7.410	7.490	311,597	+0.01(+0.13%)
Dec 15, 2023	7.580	7.690	7.430	7.480	1,359,117	-0.03(-0.40%)
Dec 14, 2023	7.550	7.670	7.410	7.510	725,174	+0.17(+2.32%)
Dec 13, 2023	7.030	7.360	6.935	7.340	442,288	+0.31(+4.41%)
Dec 12, 2023	6.880	7.060	6.730	7.030	277,580	+0.12(+1.74%)
Dec 11, 2023	6.960	6.970	6.870	6.910	424,426	-0.05(-0.72%)
Dec 08, 2023	7.010	7.130	6.811	6.960	301,067	-0.07(-1.00%)
Dec 07, 2023	6.830	7.070	6.750	7.030	328,480	+0.26(+3.84%)
Dec 06, 2023	6.690	6.880	6.610	6.770	436,690	+0.14(+2.11%)
Dec 05, 2023	6.770	6.770	6.530	6.630	358,673	-0.14(-2.07%)
Dec 04, 2023	6.830	6.889	6.590	6.770	668,411	-0.09(-1.31%)
Dec 01, 2023	6.560	6.870	6.480	6.860	554,944	+0.33(+5.05%)
Nov 30, 2023	6.670	6.670	6.485	6.530	1,626,634	-0.13(-1.95%)
Nov 29, 2023	6.790	6.930	6.560	6.660	339,690	-0.08(-1.19%)
Nov 28, 2023	6.730	6.790	6.680	6.740	433,162	-0.01(-0.15%)
Nov 27, 2023	6.970	6.970	6.750	6.750	236,879	-0.23(-3.30%)
Nov 24, 2023	6.870	7.010	6.815	6.980	120,598	+0.13(+1.90%)
Nov 22, 2023	6.760	6.860	6.740	6.850	230,759	+0.09(+1.33%)
Nov 21, 2023	6.820	6.845	6.690	6.760	188,505	-0.11(-1.60%)
Nov 20, 2023	6.840	6.930	6.570	6.870	253,909	+0.05(+0.73%)
Nov 17, 2023	6.940	7.030	6.640	6.820	475,072	-0.04(-0.58%)
Nov 16, 2023	6.940	6.979	6.700	6.860	264,724	-0.08(-1.15%)
Nov 15, 2023	6.930	7.300	6.910	6.940	668,401	+0.00(+0.00%)
Nov 14, 2023	6.530	6.940	6.530	6.940	592,778	+0.54(+8.44%)
Nov 13, 2023	6.160	6.520	6.110	6.400	622,581	+0.19(+3.06%)
Nov 10, 2023	6.300	6.300	6.100	6.210	408,786	+0.04(+0.65%)
Nov 09, 2023	6.480	6.480	6.010	6.170	520,096	-0.17(-2.68%)
Nov 08, 2023	6.590	6.635	6.320	6.340	497,362	-0.26(-3.94%)
Nov 07, 2023	6.670	6.720	6.550	6.600	297,351	-0.12(-1.79%)
Nov 06, 2023	6.650	6.830	6.630	6.720	334,606	-0.09(-1.32%)
Nov 03, 2023	6.530	6.930	6.530	6.810	657,863	+0.32(+4.93%)
Nov 02, 2023	6.270	6.590	6.210	6.490	933,128	+0.24(+3.84%)
Nov 01, 2023	6.190	6.300	6.060	6.250	476,724	+0.05(+0.81%)
Oct 31, 2023	6.320	6.430	6.165	6.200	353,423	-0.14(-2.21%)
Oct 30, 2023	6.380	6.430	6.295	6.340	418,405	-0.02(-0.31%)
Oct 27, 2023	6.220	6.390	6.170	6.360	857,112	+0.16(+2.58%)
Oct 26, 2023	6.420	6.430	6.130	6.200	729,084	-0.26(-4.02%)
Oct 25, 2023	6.560	6.560	6.390	6.460	744,984	-0.16(-2.42%)
Oct 24, 2023	6.650	6.805	6.610	6.620	722,352	-0.01(-0.15%)
Oct 23, 2023	6.770	6.800	6.600	6.630	1,228,508	-0.12(-1.78%)
Oct 20, 2023	6.720	6.950	6.670	6.750	740,827	+0.00(+0.00%)
Oct 19, 2023	6.940	6.990	6.720	6.750	377,441	-0.19(-2.74%)
Oct 18, 2023	6.790	7.030	6.750	6.940	403,776	+0.12(+1.76%)
Oct 17, 2023	6.590	6.900	6.510	6.820	501,689	+0.20(+3.02%)
Oct 16, 2023	6.590	6.830	6.480	6.620	1,271,165	+0.05(+0.76%)
Oct 13, 2023	6.400	6.620	6.360	6.570	975,230	+0.16(+2.50%)
Oct 12, 2023	6.990	7.090	6.320	6.410	803,250	-0.58(-8.30%)
Oct 11, 2023	7.340	7.410	6.840	6.990	517,888	-0.39(-5.35%)
Oct 10, 2023	7.140	7.450	7.050	7.385	589,768	+0.33(+4.75%)
Oct 09, 2023	7.000	7.060	6.870	7.050	555,408	-0.02(-0.28%)
Oct 06, 2023	7.110	7.170	6.730	7.070	629,357	-0.08(-1.12%)
Oct 05, 2023	7.640	7.680	6.930	7.150	1,076,832	-0.25(-3.38%)
Oct 04, 2023	8.010	8.160	7.170	7.400	1,101,611	-0.20(-2.63%)
Oct 03, 2023	7.380	7.640	7.365	7.600	459,048	+0.16(+2.15%)