Angiodynamics Inc (NQ: ANGO )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	6.750	6.800	6.620	6.680	285,290	-0.01(-0.15%)
Oct 31, 2024	6.940	6.940	6.565	6.690	479,468	-0.24(-3.46%)
Oct 30, 2024	6.970	7.010	6.870	6.930	370,962	-0.01(-0.14%)
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%)

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.