Angiodynamics Inc (NQ: ANGO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	5.820	5.861	5.490	5.490	548,546	-0.24(-4.19%)
Feb 28, 2024	5.970	5.970	5.730	5.730	274,812	-0.26(-4.34%)
Feb 27, 2024	5.840	6.000	5.815	5.990	380,908	+0.15(+2.57%)
Feb 26, 2024	5.750	5.910	5.720	5.840	305,340	+0.05(+0.86%)
Feb 23, 2024	5.970	5.970	5.780	5.790	331,206	-0.20(-3.34%)
Feb 22, 2024	5.990	6.120	5.765	5.990	868,004	+0.10(+1.70%)
Feb 21, 2024	6.130	6.130	5.800	5.890	613,606	-0.18(-2.97%)
Feb 20, 2024	6.120	6.195	6.035	6.070	486,100	-0.12(-1.94%)
Feb 16, 2024	6.100	6.325	6.000	6.190	409,983	+0.02(+0.32%)
Feb 15, 2024	6.150	6.325	6.150	6.170	417,552	+0.08(+1.31%)
Feb 14, 2024	6.030	6.100	5.950	6.090	394,205	+0.11(+1.84%)
Feb 13, 2024	6.010	6.060	5.920	5.980	567,708	-0.24(-3.86%)
Feb 12, 2024	6.110	6.290	6.110	6.220	313,354	+0.13(+2.13%)
Feb 09, 2024	6.150	6.180	6.050	6.090	225,744	-0.06(-0.98%)
Feb 08, 2024	6.070	6.210	6.010	6.150	285,008	+0.07(+1.15%)
Feb 07, 2024	5.950	6.110	5.900	6.080	214,112	+0.14(+2.36%)
Feb 06, 2024	5.850	5.975	5.840	5.940	292,756	+0.08(+1.37%)
Feb 05, 2024	5.870	5.920	5.765	5.860	390,326	-0.07(-1.18%)
Feb 02, 2024	5.920	6.020	5.870	5.930	309,532	-0.08(-1.33%)
Feb 01, 2024	5.940	6.040	5.830	6.010	279,130	+0.11(+1.86%)
Jan 31, 2024	6.010	6.110	5.880	5.900	571,920	-0.07(-1.17%)
Jan 30, 2024	6.130	6.130	5.960	5.970	302,399	-0.20(-3.24%)
Jan 29, 2024	6.000	6.170	5.970	6.170	362,413	+0.15(+2.49%)
Jan 26, 2024	6.280	6.280	5.980	6.020	390,929	-0.06(-0.99%)
Jan 25, 2024	6.080	6.120	5.930	6.080	404,644	+0.08(+1.33%)
Jan 24, 2024	6.040	6.130	5.880	6.000	468,172	+0.01(+0.17%)
Jan 23, 2024	6.130	6.150	5.965	5.990	650,971	-0.04(-0.66%)
Jan 22, 2024	5.900	6.070	5.900	6.030	439,370	+0.18(+3.08%)
Jan 19, 2024	5.840	5.940	5.670	5.850	590,679	+0.01(+0.17%)
Jan 18, 2024	5.910	6.080	5.830	5.840	426,710	-0.05(-0.85%)
Jan 17, 2024	5.860	5.920	5.735	5.890	756,253	-0.05(-0.84%)
Jan 16, 2024	5.920	6.002	5.790	5.940	1,360,063	-0.06(-1.00%)
Jan 12, 2024	6.140	6.200	6.000	6.000	496,875	-0.06(-0.99%)
Jan 11, 2024	6.190	6.190	6.020	6.060	641,905	-0.13(-2.10%)
Jan 10, 2024	6.260	6.375	6.000	6.190	614,839	-0.07(-1.12%)
Jan 09, 2024	6.270	6.560	6.260	6.260	724,374	-0.12(-1.88%)
Jan 08, 2024	6.130	6.500	5.960	6.380	1,032,956	+0.17(+2.74%)
Jan 05, 2024	6.240	6.365	5.720	6.210	2,437,003	-1.54(-19.87%)
Jan 04, 2024	7.740	7.810	7.625	7.750	731,458	+0.02(+0.26%)
Jan 03, 2024	7.900	8.035	7.660	7.730	641,408	-0.30(-3.74%)
Jan 02, 2024	7.850	8.250	7.840	8.030	643,998	+0.19(+2.42%)
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%)