Skip to main content

Angiodynamics Inc (NQ: ANGO )

5.700 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.