Angiodynamics Inc (NQ: ANGO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	7.340	7.365	7.225	7.310	427,562	-0.01(-0.14%)
Sep 28, 2023	7.230	7.450	7.155	7.320	408,773	+0.08(+1.10%)
Sep 27, 2023	7.300	7.390	7.165	7.240	353,221	-0.05(-0.69%)
Sep 26, 2023	7.340	7.550	7.260	7.290	541,483	-0.08(-1.09%)
Sep 25, 2023	7.350	7.400	7.380	7.370	686,710	+0.35(+4.99%)
Sep 22, 2023	7.150	7.230	6.970	7.020	418,844	-0.09(-1.27%)
Sep 21, 2023	7.080	7.220	7.060	7.110	555,257	+0.00(+0.00%)
Sep 20, 2023	7.470	7.570	7.090	7.110	679,165	-0.35(-4.69%)
Sep 19, 2023	7.250	7.510	7.050	7.460	1,353,781	+0.32(+4.48%)
Sep 18, 2023	7.300	7.305	7.070	7.140	1,076,647	-0.16(-2.19%)
Sep 15, 2023	7.460	7.540	7.070	7.300	9,137,658	-0.17(-2.28%)
Sep 14, 2023	7.440	7.630	7.380	7.470	1,243,999	+0.03(+0.40%)
Sep 13, 2023	7.100	7.540	7.035	7.440	793,350	+0.30(+4.20%)
Sep 12, 2023	7.220	7.220	7.010	7.140	746,571	-0.08(-1.11%)
Sep 11, 2023	7.150	7.310	7.010	7.220	795,914	+0.11(+1.55%)
Sep 08, 2023	7.000	7.150	6.810	7.110	883,795	+0.09(+1.28%)
Sep 07, 2023	7.020	7.100	6.870	7.020	874,778	-0.05(-0.71%)
Sep 06, 2023	7.250	7.250	6.880	7.070	863,479	-0.17(-2.28%)
Sep 05, 2023	7.500	7.500	6.715	7.235	1,712,256	-0.50(-6.40%)
Sep 01, 2023	8.030	8.130	7.690	7.730	386,501	-0.30(-3.74%)
Aug 31, 2023	8.400	8.454	8.010	8.030	455,231	-0.38(-4.52%)
Aug 30, 2023	8.160	8.440	8.150	8.410	396,727	+0.26(+3.19%)
Aug 29, 2023	8.000	8.160	7.830	8.150	450,854	+0.15(+1.88%)
Aug 28, 2023	8.350	8.470	7.920	8.000	477,177	-0.34(-4.08%)
Aug 25, 2023	8.430	8.570	8.320	8.340	224,718	-0.09(-1.07%)
Aug 24, 2023	8.720	8.730	8.390	8.430	248,664	-0.33(-3.77%)
Aug 23, 2023	8.700	8.960	8.460	8.760	244,467	-0.12(-1.35%)
Aug 22, 2023	8.520	8.890	8.495	8.880	457,979	+0.37(+4.35%)
Aug 21, 2023	8.590	8.640	8.420	8.510	421,013	-0.10(-1.16%)
Aug 18, 2023	8.490	8.730	8.405	8.610	384,826	+0.03(+0.35%)
Aug 17, 2023	8.570	8.810	8.476	8.580	458,884	+0.00(+0.00%)
Aug 16, 2023	9.210	9.430	8.450	8.580	1,171,958	-0.11(-1.27%)
Aug 15, 2023	8.440	8.720	8.380	8.690	320,200	+0.26(+3.08%)
Aug 14, 2023	8.340	8.500	8.180	8.430	322,829	+0.09(+1.08%)
Aug 11, 2023	8.120	8.360	8.120	8.340	323,871	+0.23(+2.84%)
Aug 10, 2023	8.220	8.390	8.100	8.110	852,464	-0.11(-1.34%)
Aug 09, 2023	8.220	8.330	8.060	8.220	309,158	-0.02(-0.24%)
Aug 08, 2023	8.360	8.360	8.080	8.240	337,154	-0.22(-2.60%)
Aug 07, 2023	8.460	8.530	8.350	8.460	255,846	+0.05(+0.59%)
Aug 04, 2023	8.340	8.515	8.340	8.410	228,516	+0.07(+0.84%)
Aug 03, 2023	8.350	8.480	8.245	8.340	264,724	-0.05(-0.60%)
Aug 02, 2023	8.510	8.630	8.380	8.390	256,867	-0.21(-2.44%)
Aug 01, 2023	8.690	8.730	8.540	8.600	248,736	-0.09(-1.04%)
Jul 31, 2023	8.680	8.820	8.590	8.690	358,693	+0.05(+0.58%)
Jul 28, 2023	8.800	8.930	8.640	8.640	506,400	-0.12(-1.37%)
Jul 27, 2023	9.090	9.125	8.690	8.760	316,777	-0.24(-2.67%)
Jul 26, 2023	8.710	9.220	8.690	9.000	767,386	+0.30(+3.45%)
Jul 25, 2023	8.690	9.030	8.690	8.700	499,935	-0.07(-0.80%)
Jul 24, 2023	8.660	8.830	8.610	8.770	503,891	+0.12(+1.39%)
Jul 21, 2023	8.800	8.940	8.630	8.650	553,222	-0.09(-1.03%)
Jul 20, 2023	8.950	9.000	8.660	8.740	1,060,417	-0.18(-2.02%)
Jul 19, 2023	9.690	9.770	8.810	8.920	609,351	-0.82(-8.42%)
Jul 18, 2023	9.540	9.770	9.515	9.740	275,654	+0.18(+1.88%)
Jul 17, 2023	9.590	9.660	9.360	9.560	370,358	-0.07(-0.73%)
Jul 14, 2023	9.680	9.930	9.470	9.630	232,050	-0.06(-0.62%)
Jul 13, 2023	10.05	10.17	9.390	9.690	586,567	-0.08(-0.82%)
Jul 12, 2023	9.570	10.15	9.250	9.770	835,090	-0.17(-1.71%)
Jul 11, 2023	9.660	9.965	9.535	9.940	523,748	+0.32(+3.33%)
Jul 10, 2023	9.440	9.740	9.440	9.620	288,023	+0.23(+2.45%)
Jul 07, 2023	9.300	9.430	9.170	9.390	448,600	+0.06(+0.64%)
Jul 06, 2023	9.600	9.610	9.190	9.330	208,735	-0.37(-3.81%)
Jul 05, 2023	10.41	10.41	9.680	9.700	215,128	-0.62(-6.01%)