AngioDynamics Inc $14.07

down -0.08


25/7/2014 04:00 PM  |  NASDAQ : ANGO  
Industries : Health Services / Medical Instruments & Supplies
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANGO historical data

Date Open High Low Close Volume
7/25/201414.1514.4514.0314.07167,053
7/24/201415.8916.0114.0114.15423,507
7/23/201415.0015.5214.9315.28175,568
7/22/201414.9615.2614.8814.9060,004
7/21/201414.5015.0014.4514.89143,701
7/18/201414.1214.5314.1214.53135,130
7/17/201414.5414.6514.0914.1882,650
7/16/201414.9614.9614.5614.6682,167
7/15/201415.0015.1814.6414.85118,025
7/14/201414.9015.0714.7114.9586,233
7/11/201414.6814.8914.5614.7564,187
7/10/201414.2914.7114.1214.62102,309
7/9/201414.9415.0514.5114.56154,532
7/8/201415.9316.0414.8914.96213,613
7/7/201416.4116.4615.8915.9095,383
7/3/201416.3616.5516.1416.3440,718
7/2/201416.5616.5916.1216.31102,219
7/1/201416.4216.8116.2016.6093,968
6/30/201416.0816.4416.0016.3373,194
6/27/201416.0016.2515.9116.17217,260
6/26/201416.1216.1215.9016.0274,597
6/25/201415.8116.1815.6216.1157,464
6/24/201416.0116.2315.9115.9160,737
6/23/201416.1616.1715.9416.0993,362
6/20/201416.0016.2515.9916.17171,157
6/19/201416.0016.2015.8516.00272,536
6/18/201414.3315.4114.3315.31148,151
6/17/201414.0014.4813.8914.35104,839
6/16/201414.0014.0813.9514.0467,740
6/13/201414.1014.1813.9514.0138,282
6/12/201414.0614.1713.9314.0670,242
6/11/201414.2414.3014.0514.1057,311
6/10/201414.3114.4014.1314.2866,935
6/9/201414.2514.4514.1814.3746,899
6/6/201414.5614.5614.2714.3273,087
6/5/201414.0814.5214.0014.4786,342
6/4/201414.0014.2114.0014.0966,400
6/3/201413.9314.2613.9314.02116,442
6/2/201414.3314.3313.8414.0175,430
5/30/201414.3114.5614.2014.33115,670
5/29/201414.3214.3314.0814.2874,932
5/28/201414.3614.3614.1314.2196,943
5/27/201414.2814.4114.0714.3491,164
5/23/201414.1614.1814.0114.14120,537
5/22/201414.1214.1313.9814.11109,206
5/21/201414.1514.3114.0314.1284,400
5/20/201414.3014.3414.0114.12123,339
5/19/201413.9214.3913.9214.31129,444
5/16/201413.8514.0813.7914.02134,693
5/15/201413.6613.9213.6613.90115,940
5/14/201413.7514.0413.6513.75134,855
5/13/201413.8313.9013.5813.78174,449
5/12/201413.5514.0513.4913.84107,953
5/9/201413.3113.5813.2213.5390,864
5/8/201413.2613.6813.2613.39148,717
5/7/201413.6013.7113.2713.31114,865
5/6/201413.6213.8013.5213.6181,795
5/5/201413.4113.7313.4013.70100,488
5/2/201413.2013.5913.0613.54131,981
5/1/201413.3913.6013.0613.18214,284
4/30/201413.6213.6513.3913.44204,543
4/29/201413.7013.7713.5813.70122,068
4/28/201413.6213.9513.5113.68280,466
4/25/201413.7513.8913.5313.61225,787
4/24/201414.0314.0313.8013.87158,527
4/23/201414.3214.3213.8513.9993,972
4/22/201414.6014.7014.3514.38104,368
4/21/201414.3314.6114.1714.60126,627
4/17/201413.9414.5013.9414.36218,874
4/16/201413.5213.9913.4313.97174,417
4/15/201413.8013.8813.0613.47247,945
4/14/201414.0614.2213.6313.78196,447
4/11/201415.0515.0513.8613.93429,703
4/10/201416.2616.3514.8615.10386,577
4/9/201415.3715.9115.2915.85248,199
4/8/201415.5615.8015.3015.33116,767
4/7/201415.5115.7215.3015.58129,894
4/4/201416.1916.2315.5115.59104,575
4/3/201416.0916.1215.9916.0979,532
4/2/201415.9216.0515.8015.9942,445
4/1/201415.8216.2015.5215.9280,932
3/31/201415.5115.8315.3115.7578,978
3/28/201415.6815.9315.3615.4655,088
3/27/201415.9115.9515.5215.7276,269
3/26/201416.1916.1915.7715.88145,582
3/25/201416.0016.1615.8616.0498,164
3/24/201416.0116.1615.6615.93161,150
3/21/201416.5516.5516.0016.02137,849
3/20/201416.6816.6816.3416.46137,367
3/19/201416.8416.8716.5516.6559,444
3/18/201416.6017.0016.3916.88119,033
3/17/201416.7216.9716.4016.5482,098
3/14/201416.6316.8216.5916.6962,542
3/13/201416.8717.1016.6616.72146,241
3/12/201416.1216.9016.0716.76343,500
3/11/201415.5315.8915.4315.85177,230
3/10/201415.4915.7515.4215.5267,739
3/7/201415.8915.8915.3215.49329,340
3/6/201415.7415.9615.5515.6042,084
3/5/201415.8715.9715.5815.6797,139
Trading Center