Angiodynamics Inc (NQ: ANGO )

12.99 -0.01 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2022 13.04 13.68 12.61 12.73 752,882 -0.22(-1.70%)
Nov 30, 2022 12.58 13.06 12.19 12.95 1,035,308 +0.44(+3.52%)
Nov 29, 2022 12.57 12.82 12.45 12.51 466,085 -0.01(-0.08%)
Nov 28, 2022 13.46 13.67 12.50 12.52 1,528,657 -1.17(-8.55%)
Nov 25, 2022 13.51 13.79 13.50 13.69 88,077 +0.08(+0.59%)
Nov 23, 2022 14.64 14.64 13.04 13.61 274,719 -1.03(-7.04%)
Nov 22, 2022 14.30 14.73 13.80 14.64 217,741 +0.28(+1.95%)
Nov 21, 2022 14.15 14.60 13.89 14.36 219,869 +0.26(+1.84%)
Nov 18, 2022 14.13 14.41 13.76 14.10 224,013 +0.29(+2.10%)
Nov 17, 2022 13.91 14.03 13.70 13.81 193,453 -0.15(-1.07%)
Nov 16, 2022 13.86 14.13 13.48 13.96 292,577 +0.14(+1.01%)
Nov 15, 2022 13.80 14.04 13.23 13.82 652,867 +0.27(+1.99%)
Nov 14, 2022 13.69 13.92 13.13 13.55 800,815 -0.18(-1.31%)
Nov 11, 2022 14.36 14.59 13.67 13.73 2,128,543 -0.67(-4.65%)
Nov 10, 2022 14.65 14.97 14.30 14.40 473,903 +0.34(+2.42%)
Nov 09, 2022 14.34 14.34 13.97 14.06 195,442 -0.26(-1.82%)
Nov 08, 2022 14.50 14.63 14.06 14.32 235,816 -0.18(-1.24%)
Nov 07, 2022 14.18 14.54 13.96 14.50 270,871 +0.45(+3.20%)
Nov 04, 2022 13.76 14.08 13.43 14.05 298,679 +0.52(+3.84%)
Nov 03, 2022 13.78 14.30 13.49 13.53 413,765 -0.39(-2.80%)
Nov 02, 2022 13.85 13.92 667,813 -0.16(-1.14%)
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.