Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Angiodynamics Inc (NQ: ANGO )

6.120 -0.210 (-3.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 18, 2024 6.350 6.380 6.110 6.120 806,891 -0.21(-3.32%)
Apr 17, 2024 6.520 6.550 6.300 6.330 490,691 -0.18(-2.76%)
Apr 16, 2024 6.280 6.555 6.230 6.510 514,506 +0.20(+3.17%)
Apr 15, 2024 6.410 6.420 6.250 6.310 596,541 -0.06(-0.94%)
Apr 12, 2024 6.760 6.900 6.320 6.370 608,810 -0.43(-6.32%)
Apr 11, 2024 6.840 7.026 6.785 6.800 761,896 -0.05(-0.73%)
Apr 10, 2024 6.780 7.055 6.770 6.850 634,262 -0.12(-1.72%)
Apr 09, 2024 7.010 7.165 6.841 6.970 1,296,963 +0.36(+5.45%)
Apr 08, 2024 7.140 7.190 6.600 6.610 1,217,347 -0.42(-5.97%)
Apr 05, 2024 6.980 7.520 6.790 7.030 2,155,711 +0.63(+9.84%)
Apr 04, 2024 6.400 7.200 6.350 6.400 1,386,961 +0.32(+5.26%)
Apr 03, 2024 6.150 6.365 6.070 6.080 862,912 -0.11(-1.78%)
Apr 02, 2024 5.980 6.300 5.930 6.190 914,156 +0.36(+6.17%)
Apr 01, 2024 5.920 6.050 5.760 5.830 551,619 -0.04(-0.68%)
Mar 28, 2024 5.730 5.900 5.730 5.870 428,809 +0.17(+2.98%)
Mar 27, 2024 5.470 5.710 5.450 5.700 505,397 +0.30(+5.56%)
Mar 26, 2024 5.320 5.475 5.300 5.400 381,691 +0.13(+2.47%)
Mar 25, 2024 5.400 5.495 5.260 5.270 334,226 -0.09(-1.68%)
Mar 22, 2024 5.530 5.550 5.350 5.360 269,057 -0.16(-2.90%)
Mar 21, 2024 5.590 5.725 5.510 5.520 337,113 -0.07(-1.25%)
Mar 20, 2024 5.550 5.660 5.500 5.590 289,971 +0.04(+0.72%)
Mar 19, 2024 5.350 5.605 5.310 5.550 276,494 +0.16(+2.97%)
Mar 18, 2024 5.370 5.535 5.270 5.390 532,799 +0.02(+0.37%)
Mar 15, 2024 5.390 5.470 5.360 5.370 684,511 -0.04(-0.74%)
Mar 14, 2024 5.600 5.630 5.370 5.410 423,515 -0.15(-2.70%)
Mar 13, 2024 5.490 5.615 5.450 5.560 300,370 +0.07(+1.28%)
Mar 12, 2024 5.500 5.530 5.345 5.490 385,671 +0.02(+0.37%)
Mar 11, 2024 5.650 5.690 5.430 5.470 340,883 -0.20(-3.53%)
Mar 08, 2024 5.810 5.880 5.655 5.670 333,159 -0.08(-1.39%)
Mar 07, 2024 5.610 5.795 5.585 5.750 332,692 +0.18(+3.23%)
Mar 06, 2024 5.650 5.900 5.510 5.570 489,460 -0.05(-0.89%)
Mar 05, 2024 5.550 5.750 5.550 5.620 361,508 +0.08(+1.44%)
Mar 04, 2024 5.530 5.690 5.380 5.540 772,078 +0.04(+0.73%)
Mar 01, 2024 5.510 5.560 5.265 5.500 663,627 +0.01(+0.18%)
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%)
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.