Angiodynamics Inc (NQ: ANGO )

20.95 USD +0.50 (+2.44%)
Official Closing Price Updated: 4:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 20.62 21.39 20.47 20.95 280,646 +0.50(+2.44%)
Feb 25, 2021 20.47 20.67 20.14 20.45 180,276 -0.06(-0.29%)
Feb 24, 2021 20.19 20.71 20.19 20.51 193,771 +0.36(+1.79%)
Feb 23, 2021 20.30 20.73 19.77 20.15 274,707 -0.22(-1.08%)
Feb 22, 2021 20.22 20.61 20.03 20.37 251,710 +0.17(+0.84%)
Feb 19, 2021 20.46 20.54 19.75 20.20 275,800 -0.31(-1.51%)
Feb 18, 2021 20.93 21.16 20.31 20.51 322,833 -0.41(-1.96%)
Feb 17, 2021 20.39 21.40 20.39 20.92 462,930 +0.27(+1.31%)
Feb 16, 2021 21.21 21.30 20.39 20.65 363,856 -0.54(-2.55%)
Feb 12, 2021 22.18 22.18 20.81 21.19 339,900 -0.39(-1.81%)
Feb 11, 2021 21.00 22.00 20.12 21.58 434,867 +0.55(+2.62%)
Feb 10, 2021 21.47 21.62 20.60 21.03 265,134 -0.10(-0.47%)
Feb 09, 2021 21.20 21.58 20.91 21.13 303,077 +0.07(+0.33%)
Feb 08, 2021 20.13 21.09 20.13 21.06 361,463 +0.87(+4.31%)
Feb 05, 2021 19.80 20.20 19.23 20.19 263,300 +0.59(+3.01%)
Feb 04, 2021 19.32 19.96 19.19 19.60 404,021 +0.36(+1.87%)
Feb 03, 2021 19.30 19.54 18.75 19.24 250,901 -0.02(-0.10%)
Feb 02, 2021 19.18 19.43 18.53 19.26 308,212 +0.34(+1.80%)
Feb 01, 2021 18.90 19.44 18.55 18.92 607,001 +0.18(+0.96%)
Jan 29, 2021 18.70 19.22 18.50 18.74 284,600 -0.01(-0.05%)
Jan 28, 2021 18.76 19.36 18.29 18.75 325,250 -0.27(-1.42%)
Jan 27, 2021 18.96 19.61 18.40 19.02 499,501 +0.19(+1.01%)
Jan 26, 2021 18.70 19.17 18.62 18.83 371,655 +0.28(+1.54%)
Jan 25, 2021 18.12 18.60 17.63 18.55 338,859 +0.34(+1.90%)
Jan 22, 2021 18.30 18.44 17.61 18.20 190,700 -0.28(-1.52%)
Jan 21, 2021 18.74 18.96 18.02 18.48 384,740 -0.28(-1.49%)
Jan 20, 2021 18.02 18.89 17.74 18.76 450,744 +0.79(+4.40%)
Jan 19, 2021 18.10 18.46 17.79 17.97 357,842 -0.04(-0.22%)
Jan 15, 2021 18.43 18.75 17.88 18.01 287,500 -0.60(-3.22%)
Jan 14, 2021 18.62 19.01 18.15 18.61 347,638 +0.03(+0.16%)
Jan 13, 2021 18.41 19.02 18.02 18.58 489,956 +0.09(+0.49%)
Jan 12, 2021 19.09 19.72 18.13 18.49 371,341 -0.61(-3.19%)
Jan 11, 2021 18.28 19.74 18.28 19.10 532,762 +0.53(+2.88%)
Jan 08, 2021 19.00 19.90 18.43 18.57 532,300 -0.00(-0.03%)
Jan 07, 2021 16.51 19.52 16.50 18.57 1,236,375 +2.38(+14.70%)
Jan 06, 2021 15.79 16.52 15.63 16.19 535,265 +0.66(+4.25%)
Jan 05, 2021 15.63 15.88 15.19 15.53 292,835 +0.09(+0.58%)
Jan 04, 2021 15.49 15.98 14.96 15.44 348,349 +0.11(+0.72%)
Dec 31, 2020 15.33 15.33 15.33 169,045 +0.70(+4.78%)
Dec 30, 2020 14.15 14.70 14.13 14.63 169,045 +0.61(+4.31%)
Dec 29, 2020 14.07 14.36 13.88 14.03 154,043 -0.12(-0.88%)
Dec 28, 2020 14.21 14.46 14.06 14.15 218,869 +0.01(+0.07%)
Dec 24, 2020 14.31 14.46 13.93 14.14 111,400 -0.07(-0.49%)
Dec 23, 2020 13.77 14.38 13.76 14.21 274,354 +0.44(+3.20%)
Dec 22, 2020 13.87 14.14 13.74 13.77 198,396 -0.10(-0.72%)
Dec 21, 2020 13.98 14.00 13.72 13.87 246,873 -0.42(-2.94%)
Dec 18, 2020 14.65 14.78 14.23 14.29 917,400 -0.33(-2.26%)
Dec 17, 2020 14.64 14.82 14.46 14.62 290,201 -0.02(-0.14%)
Dec 16, 2020 15.14 15.14 14.59 14.64 213,720 -0.29(-1.94%)
Dec 15, 2020 14.67 14.98 14.45 14.93 276,888 +0.40(+2.75%)
Dec 14, 2020 14.77 15.13 14.44 14.53 205,216 -0.02(-0.14%)
Dec 11, 2020 14.53 15.59 14.27 14.55 183,800 -0.16(-1.09%)
Dec 10, 2020 15.00 15.19 14.57 14.71 161,356 -0.41(-2.71%)
Dec 09, 2020 15.45 15.83 14.95 15.12 300,279 -0.14(-0.92%)
Dec 08, 2020 14.84 15.43 14.60 15.26 418,359 +0.26(+1.73%)
Dec 07, 2020 15.27 15.31 14.81 15.00 182,821 -0.29(-1.90%)
Dec 04, 2020 14.22 15.56 14.17 15.29 506,400 +1.15(+8.13%)
Dec 03, 2020 13.93 14.20 13.80 14.14 404,277 +0.26(+1.87%)
Dec 02, 2020 13.75 14.04 13.68 13.88 306,363 +0.03(+0.22%)
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.