Skip to main content

Angiodynamics Inc (NQ: ANGO )

6.130 -0.110 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 6.330 6.330 6.030 6.240 329,253 +0.07(+1.13%)
May 24, 2024 6.270 6.270 6.060 6.170 214,155 +0.05(+0.82%)
May 23, 2024 6.320 6.368 6.040 6.120 469,774 -0.20(-3.16%)
May 22, 2024 5.890 6.410 5.750 6.320 697,602 +0.46(+7.85%)
May 21, 2024 5.770 5.935 5.721 5.860 539,316 +0.05(+0.86%)
May 20, 2024 6.140 6.140 5.800 5.810 348,611 -0.23(-3.81%)
May 17, 2024 6.450 6.582 6.040 6.040 310,295 -0.38(-5.92%)
May 16, 2024 6.360 6.420 6.280 6.420 279,202 +0.06(+0.94%)
May 15, 2024 6.190 6.410 6.170 6.360 323,100 +0.19(+3.08%)
May 14, 2024 6.190 6.270 6.115 6.170 373,107 +0.05(+0.82%)
May 13, 2024 6.090 6.240 6.030 6.120 395,701 +0.07(+1.16%)
May 10, 2024 6.140 6.250 5.930 6.050 424,071 -0.07(-1.14%)
May 09, 2024 5.980 6.120 5.840 6.120 394,945 +0.23(+3.90%)
May 08, 2024 6.070 6.105 5.835 5.890 437,388 -0.25(-4.07%)
May 07, 2024 6.240 6.260 6.120 6.140 278,878 -0.06(-0.97%)
May 06, 2024 6.310 6.400 6.160 6.200 471,994 -0.07(-1.12%)
May 03, 2024 6.120 6.270 6.070 6.270 307,474 +0.19(+3.12%)
May 02, 2024 6.190 6.293 6.060 6.080 772,445 +0.29(+5.01%)
May 01, 2024 5.830 5.975 5.710 5.790 357,073 +0.00(+0.00%)
Apr 30, 2024 5.750 5.855 5.660 5.790 381,024 -0.03(-0.52%)
Apr 29, 2024 5.810 5.965 5.810 5.820 288,313 +0.01(+0.17%)
Apr 26, 2024 5.780 6.440 5.760 5.810 313,347 +0.03(+0.52%)
Apr 25, 2024 5.800 5.845 5.715 5.780 373,060 -0.09(-1.53%)
Apr 24, 2024 5.990 6.030 5.830 5.870 586,457 -0.16(-2.65%)
Apr 23, 2024 6.290 6.300 6.000 6.030 379,009 -0.23(-3.67%)
Apr 22, 2024 6.300 6.370 6.190 6.260 336,227 +0.00(+0.00%)
Apr 19, 2024 5.985 6.270 5.985 6.260 479,291 +0.14(+2.29%)
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%)
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.