• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    AngioDynamics, Inc. - Common Stock (NQ: ANGO )

    8.890 +0.310 (+3.61%)
    Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
    Dec 20, 2024 8.520 8.955 8.520 8.890 568,028 +0.29(+3.43%)
    Dec 19, 2024 9.180 9.180 8.445 8.595 391,667 -0.33(-3.75%)
    Dec 18, 2024 9.320 9.390 8.850 8.930 621,708 -0.33(-3.56%)
    Dec 17, 2024 9.280 9.580 9.040 9.260 643,661 -0.07(-0.75%)
    Dec 16, 2024 9.080 9.500 9.060 9.330 669,816 +0.33(+3.67%)
    Dec 13, 2024 9.170 9.170 8.920 9.000 475,285 -0.18(-1.96%)
    Dec 12, 2024 9.060 9.290 8.880 9.180 498,132 +0.07(+0.77%)
    Dec 11, 2024 8.890 9.240 8.801 9.110 628,217 +0.22(+2.47%)
    Dec 10, 2024 8.690 9.040 8.376 8.890 906,694 +0.26(+3.01%)
    Dec 09, 2024 7.440 9.420 7.440 8.630 4,026,631 +1.63(+23.29%)
    Dec 06, 2024 7.120 7.145 6.920 7.000 152,493 -0.10(-1.41%)
    Dec 05, 2024 7.110 7.110 6.940 7.100 311,585 -0.04(-0.56%)
    Dec 04, 2024 7.120 7.200 7.030 7.140 292,715 +0.04(+0.56%)
    Dec 03, 2024 7.130 7.130 6.970 7.100 270,071 -0.04(-0.56%)
    Dec 02, 2024 6.960 7.190 6.910 7.140 293,236 +0.21(+3.03%)
    Nov 29, 2024 7.040 7.080 6.910 6.930 178,787 -0.09(-1.28%)
    Nov 27, 2024 7.050 7.120 6.980 7.020 210,552 +0.03(+0.43%)
    Nov 26, 2024 6.990 7.025 6.880 6.990 250,906 +0.00(+0.00%)
    Nov 25, 2024 6.900 7.045 6.830 6.990 480,933 +0.16(+2.34%)
    Nov 22, 2024 7.000 7.040 6.790 6.830 389,724 -0.12(-1.73%)
    Nov 21, 2024 6.810 6.960 6.710 6.950 327,269 +0.21(+3.12%)
    Nov 20, 2024 6.740 6.875 6.690 6.740 500,992 +0.02(+0.30%)
    Nov 19, 2024 6.880 6.980 6.630 6.720 405,083 -0.16(-2.33%)
    Nov 18, 2024 6.740 6.920 6.700 6.880 335,283 +0.07(+1.03%)
    Nov 15, 2024 6.880 6.910 6.720 6.810 477,410 -0.04(-0.58%)
    Nov 14, 2024 6.990 7.100 6.820 6.850 520,533 -0.14(-2.00%)
    Nov 13, 2024 7.220 7.330 6.980 6.990 332,358 -0.15(-2.10%)
    Nov 12, 2024 7.430 7.510 7.115 7.140 418,779 -0.30(-4.03%)
    Nov 11, 2024 7.280 7.486 7.180 7.440 435,777 +0.24(+3.33%)
    Nov 08, 2024 7.180 7.300 7.040 7.200 335,331 +0.05(+0.70%)
    Nov 07, 2024 7.420 7.440 7.105 7.150 394,351 -0.26(-3.51%)
    Nov 06, 2024 7.180 7.460 7.130 7.410 510,583 +0.42(+6.01%)
    Nov 05, 2024 6.735 7.045 6.700 6.990 415,276 +0.25(+3.71%)
    Nov 04, 2024 6.610 6.860 6.610 6.740 525,745 +0.06(+0.90%)
    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 1,310,782 -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%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the following
    Privacy Policy and Terms and Conditions.