Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Angiodynamics Inc (NQ: ANGO )

6.830 -0.120 (-1.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
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%)
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.