Angiodynamics Inc (NQ: ANGO )

26.49 USD +0.62 (+2.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 26.33 27.01 25.70 26.49 147,752 +0.51(+1.97%)
Dec 06, 2021 25.94 26.50 25.25 25.98 279,926 +0.36(+1.40%)
Dec 03, 2021 26.55 27.31 25.41 25.62 208,768 -0.93(-3.51%)
Dec 02, 2021 25.58 26.73 25.37 26.55 116,240 +0.87(+3.38%)
Dec 01, 2021 26.43 28.12 25.49 25.68 196,487 -0.07(-0.27%)
Nov 30, 2021 26.34 26.76 25.59 25.75 386,956 -0.92(-3.45%)
Nov 29, 2021 26.94 28.36 26.57 26.67 187,875 -0.55(-2.02%)
Nov 26, 2021 28.18 28.76 27.17 27.22 118,414 -1.63(-5.65%)
Nov 24, 2021 27.98 29.01 27.48 28.85 154,627 +0.69(+2.46%)
Nov 23, 2021 28.37 28.60 27.70 28.16 152,759 -0.35(-1.22%)
Nov 22, 2021 28.86 29.10 28.20 28.51 142,634 -0.01(-0.05%)
Nov 19, 2021 28.66 28.91 28.26 28.52 83,520 -0.33(-1.14%)
Nov 18, 2021 29.51 29.05 28.78 28.85 143,296 -0.66(-2.24%)
Nov 17, 2021 29.51 29.75 28.71 29.51 245,507 -0.03(-0.10%)
Nov 16, 2021 28.98 29.55 28.69 29.54 143,196 +0.47(+1.62%)
Nov 15, 2021 29.83 29.83 28.91 29.07 263,365 -0.67(-2.25%)
Nov 12, 2021 29.83 29.96 29.13 29.74 110,946 +0.18(+0.61%)
Nov 11, 2021 29.74 30.00 29.37 29.56 132,202 +0.00(+0.00%)
Nov 10, 2021 29.54 29.56 161,835 -0.21(-0.71%)
Nov 09, 2021 30.44 30.44 29.71 29.77 126,185 -0.76(-2.49%)
Nov 08, 2021 31.19 31.41 30.18 30.53 157,065 -0.44(-1.42%)
Nov 05, 2021 30.58 32.00 30.51 30.97 307,374 +0.49(+1.61%)
Nov 04, 2021 31.20 31.49 30.36 30.48 296,376 -0.48(-1.55%)
Nov 03, 2021 29.55 30.97 29.46 30.96 204,694 +1.39(+4.70%)
Nov 02, 2021 29.50 29.63 29.08 29.57 100,049 +0.20(+0.68%)
Nov 01, 2021 28.69 29.54 28.32 29.37 191,132 +0.77(+2.69%)
Oct 29, 2021 28.30 29.07 28.30 28.60 236,853 +0.15(+0.53%)
Oct 28, 2021 28.50 28.61 28.25 28.45 134,130 +0.14(+0.49%)
Oct 27, 2021 28.50 28.66 28.26 28.31 133,153 -0.18(-0.63%)
Oct 26, 2021 28.51 28.49 276,497 -0.02(-0.07%)
Oct 25, 2021 28.65 28.65 28.28 28.51 113,580 -0.03(-0.11%)
Oct 22, 2021 28.65 28.87 28.46 28.54 112,419 -0.22(-0.76%)
Oct 21, 2021 28.30 29.11 28.24 28.76 192,026 +0.40(+1.41%)
Oct 20, 2021 28.14 28.59 27.80 28.36 180,722 +0.57(+2.05%)
Oct 19, 2021 27.37 28.60 27.14 27.79 245,183 +0.56(+2.06%)
Oct 18, 2021 27.46 28.00 27.06 27.23 199,177 -0.14(-0.51%)
Oct 15, 2021 27.19 28.53 27.14 27.37 419,610 +1.61(+6.25%)
Oct 14, 2021 26.29 26.35 25.47 25.76 142,267 -0.17(-0.66%)
Oct 13, 2021 26.13 26.27 25.42 25.93 116,758 +0.01(+0.04%)
Oct 12, 2021 25.82 26.07 25.40 25.92 159,916 +0.30(+1.17%)
Oct 11, 2021 26.01 26.25 25.55 25.62 172,746 -0.32(-1.23%)
Oct 08, 2021 26.80 27.29 25.85 25.94 155,685 -0.69(-2.59%)
Oct 07, 2021 26.83 27.45 26.50 26.63 172,895 -0.11(-0.41%)
Oct 06, 2021 27.17 27.58 26.36 26.74 324,047 -0.77(-2.80%)
Oct 05, 2021 26.30 27.57 26.30 27.51 326,513 +1.31(+5.00%)
Oct 04, 2021 26.16 26.86 25.94 26.20 395,554 -0.10(-0.38%)
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.