Skip to main content

Angiodynamics Inc (NQ: ANGO )

6.940 +0.190 (+2.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 6.730 7.100 6.720 6.940 519,362 +0.19(+2.81%)
Oct 28, 2024 6.720 6.920 6.715 6.750 339,584 +0.02(+0.30%)
Oct 25, 2024 7.100 7.125 6.710 6.730 621,207 -0.36(-5.08%)
Oct 24, 2024 7.140 7.310 7.080 7.090 504,246 -0.05(-0.70%)
Oct 23, 2024 7.310 7.350 7.020 7.140 574,689 -0.13(-1.79%)
Oct 22, 2024 6.500 7.340 6.470 7.270 1,685,779 +0.73(+11.16%)
Oct 21, 2024 6.640 6.730 6.470 6.540 501,915 +0.15(+2.35%)
Oct 18, 2024 6.340 6.400 6.290 6.390 367,808 +0.05(+0.79%)
Oct 17, 2024 6.200 6.360 6.110 6.340 480,999 +0.12(+1.93%)
Oct 16, 2024 6.370 6.450 6.190 6.220 539,307 -0.11(-1.74%)
Oct 15, 2024 6.410 6.530 6.310 6.330 545,503 -0.12(-1.86%)
Oct 14, 2024 6.400 6.650 6.340 6.450 552,723 +0.05(+0.78%)
Oct 11, 2024 6.150 6.470 6.150 6.400 668,529 +0.26(+4.23%)
Oct 10, 2024 6.020 6.190 5.990 6.140 608,815 +0.06(+0.99%)
Oct 09, 2024 6.120 6.385 6.015 6.080 1,100,072 +0.20(+3.40%)
Oct 08, 2024 6.110 6.155 5.840 5.880 960,000 -0.22(-3.61%)
Oct 07, 2024 6.080 6.190 5.830 6.100 978,540 +0.00(+0.00%)
Oct 04, 2024 6.420 6.420 5.870 6.100 1,310,678 -0.27(-4.24%)
Oct 03, 2024 6.900 7.040 6.185 6.370 2,238,362 -1.28(-16.73%)
Oct 02, 2024 7.590 7.660 7.410 7.650 777,508 +0.02(+0.26%)
Oct 01, 2024 7.800 7.896 7.520 7.630 384,248 -0.15(-1.93%)
Sep 30, 2024 7.730 7.970 7.580 7.780 577,943 +0.12(+1.57%)
Sep 27, 2024 7.610 7.775 7.550 7.660 386,879 +0.15(+2.00%)
Sep 26, 2024 7.520 7.530 7.325 7.510 307,422 +0.11(+1.49%)
Sep 25, 2024 7.580 7.580 7.270 7.400 232,270 -0.18(-2.37%)
Sep 24, 2024 7.520 7.595 7.445 7.580 233,168 +0.08(+1.07%)
Sep 23, 2024 7.600 7.620 7.455 7.500 230,499 -0.04(-0.53%)
Sep 20, 2024 7.650 7.650 7.490 7.540 422,359 -0.16(-2.08%)
Sep 19, 2024 7.750 7.800 7.620 7.700 228,902 +0.10(+1.32%)
Sep 18, 2024 7.630 7.750 7.480 7.600 266,218 -0.04(-0.52%)
Sep 17, 2024 7.580 7.860 7.580 7.640 339,160 +0.13(+1.73%)
Sep 16, 2024 7.510 7.690 7.400 7.510 316,140 -0.13(-1.70%)
Sep 13, 2024 7.600 7.710 7.530 7.640 322,240 +0.13(+1.73%)
Sep 12, 2024 7.470 7.625 7.390 7.510 306,625 +0.09(+1.21%)
Sep 11, 2024 7.340 7.460 7.180 7.420 444,795 +0.03(+0.41%)
Sep 10, 2024 7.270 7.510 7.190 7.390 309,491 +0.14(+1.93%)
Sep 09, 2024 7.160 7.395 7.120 7.250 279,324 +0.08(+1.12%)
Sep 06, 2024 7.370 7.370 7.095 7.170 248,675 -0.19(-2.58%)
Sep 05, 2024 7.350 7.455 7.280 7.360 294,248 +0.03(+0.41%)
Sep 04, 2024 7.320 7.365 7.190 7.330 218,599 +0.01(+0.14%)
Sep 03, 2024 7.460 7.500 7.310 7.320 306,439 -0.14(-1.88%)
Aug 30, 2024 7.500 7.525 7.365 7.460 252,937 +0.00(+0.00%)
Aug 29, 2024 7.390 7.480 7.280 7.460 177,466 +0.09(+1.22%)
Aug 28, 2024 7.390 7.420 7.235 7.370 209,274 -0.05(-0.67%)
Aug 27, 2024 7.560 7.575 7.370 7.420 242,214 -0.13(-1.72%)
Aug 26, 2024 7.710 7.710 7.430 7.550 365,133 -0.13(-1.69%)
Aug 23, 2024 7.590 7.865 7.530 7.680 427,213 +0.17(+2.26%)
Aug 22, 2024 7.630 7.679 7.480 7.510 275,265 -0.12(-1.57%)
Aug 21, 2024 7.600 7.630 7.465 7.630 291,712 +0.06(+0.79%)
Aug 20, 2024 7.600 7.770 7.520 7.570 457,106 -0.03(-0.39%)
Aug 19, 2024 7.600 7.610 7.440 7.600 440,714 -0.01(-0.13%)
Aug 16, 2024 7.440 7.650 7.420 7.610 390,887 +0.15(+2.01%)
Aug 15, 2024 7.360 7.510 7.230 7.460 345,222 +0.29(+4.04%)
Aug 14, 2024 7.530 7.530 7.130 7.170 432,676 -0.36(-4.78%)
Aug 13, 2024 7.470 7.570 7.310 7.530 273,221 +0.09(+1.21%)
Aug 12, 2024 7.430 7.505 7.320 7.440 253,910 +0.00(+0.00%)
Aug 09, 2024 7.560 7.610 7.300 7.440 305,152 -0.15(-1.98%)
Aug 08, 2024 7.400 7.600 7.310 7.590 263,603 +0.37(+5.12%)
Aug 07, 2024 7.720 7.760 7.200 7.220 632,402 -0.49(-6.36%)
Aug 06, 2024 7.590 7.770 7.510 7.710 381,345 +0.23(+3.07%)
Aug 05, 2024 7.470 7.790 7.280 7.480 1,078,201 -0.29(-3.73%)
Aug 02, 2024 7.620 7.825 7.510 7.770 733,890 -0.02(-0.26%)
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.