$19.25 -0.48 (%) AngioDynamics Inc - NASDAQ

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANGO historical data

Date Open High Low Close Volume
1/30/201519.6019.7718.9619.25225,173
1/29/201519.5019.8019.1319.72439,259
1/28/201519.4219.6219.3019.42145,323
1/27/201519.3819.5719.1719.42141,902
1/26/201518.6919.6618.5919.57287,483
1/23/201518.8318.8618.4918.71116,840
1/22/201518.5718.8818.2918.84418,697
1/21/201518.6318.6818.3918.5396,223
1/20/201518.9218.9818.3818.6192,739
1/16/201518.4018.8818.2718.87182,448
1/15/201518.6618.8218.0718.43350,511
1/14/201518.7318.9618.3918.66255,593
1/13/201519.1219.4018.7318.92198,663
1/12/201518.8419.2018.7819.10209,535
1/9/201519.2619.3918.0318.96629,646
1/8/201519.2819.3918.9219.19475,176
1/7/201519.0519.4019.0119.14285,818
1/6/201519.0819.2918.5519.03248,247
1/5/201519.2019.3218.9319.09208,230
1/2/201519.0919.3018.9619.21163,463
12/31/201419.1519.3019.0019.01157,942
12/30/201419.0619.1418.9819.13169,954
12/29/201419.1519.2918.9619.07135,182
12/26/201419.1819.3019.0919.1773,767
12/24/201418.8819.3018.8019.1971,268
12/23/201419.1219.2318.7718.8691,788
12/22/201418.9819.1218.7919.10197,586
12/19/201419.1319.2918.9019.02282,928
12/18/201419.2019.3019.0119.14125,245
12/17/201418.5719.2018.3219.18265,855
12/16/201418.5318.8418.2518.47162,646
12/15/201418.9019.0018.5218.58193,012
12/12/201418.5219.0018.4818.88321,048
12/11/201418.0318.9717.8918.73315,571
12/10/201417.9618.0217.8017.87272,483
12/9/201417.4018.0117.0018.00397,792
12/8/201417.4617.5917.2917.48151,874
12/5/201417.4717.6517.3417.45178,973
12/4/201417.3817.8617.2817.50224,167
12/3/201417.3117.6617.1717.46256,111
12/2/201417.2017.5917.2017.29136,439
12/1/201417.4017.5617.2517.45212,572
11/28/201417.8718.0917.4817.50130,499
11/26/201417.3117.8817.1517.85306,638
11/25/201417.3217.4417.0017.25328,462
11/24/201417.2517.4117.1917.25268,467
11/21/201417.5518.1917.1217.26638,777
11/20/201417.0017.3516.7917.30228,036
11/19/201416.8017.2316.7517.04262,928
11/18/201416.8116.9116.7216.86287,036
11/17/201416.6516.9516.5116.85319,207
11/14/201416.8716.8916.6216.82123,583
11/13/201417.0217.0516.8316.8674,921
11/12/201416.8817.0116.6916.98128,700
11/11/201416.9617.0216.8816.96133,754
11/10/201417.0017.0016.8216.96126,436
11/7/201416.8217.0216.7916.95396,538
11/6/201416.8016.9516.6416.85136,316
11/5/201416.9817.0016.7416.75220,172
11/4/201416.9717.0116.7516.94162,124
11/3/201417.0017.0116.9016.99229,029
10/31/201417.1117.1316.8517.00377,285
10/30/201416.7516.9416.5516.85205,828
10/29/201416.9816.9816.6416.77166,486
10/28/201416.2517.0216.2517.00316,401
10/27/201416.2916.4316.0916.28201,191
10/24/201416.3516.4516.2016.29322,930
10/23/201416.3716.6016.2516.45578,484
10/22/201416.1616.2915.7216.19599,560
10/21/201415.7216.1415.4016.09735,383
10/20/201415.3115.8415.2015.603,580,839
10/17/201415.8615.8915.1915.29486,083
10/16/201415.5415.8615.4715.66271,606
10/15/201415.5015.8215.1115.79298,677
10/14/201415.3416.0515.1215.66419,483
10/13/201415.0015.5014.9715.34551,312
10/10/201414.0014.7013.8314.53266,372
10/9/201414.0014.2213.5014.03442,031
10/8/201413.7214.0713.7014.00110,975
10/7/201413.7013.8613.5713.67106,199
10/6/201413.9914.0813.8013.81117,991
10/3/201414.1114.1513.9014.00117,570
10/2/201413.8714.0113.7713.9775,183
10/1/201413.7514.0013.6113.87134,098
9/30/201413.8813.9713.7013.7297,811
9/29/201413.6213.9513.6213.9061,689
9/26/201413.3813.7413.3813.72112,593
9/25/201413.4613.6813.3413.36133,108
9/24/201413.4113.6213.4013.5195,674
9/23/201413.3413.5013.2613.4382,160
9/22/201413.2413.6213.2413.4382,004
9/19/201413.9313.9313.1313.29157,528
9/18/201413.5713.9613.5113.8981,249
9/17/201413.4613.6213.1913.4973,976
9/16/201413.4613.7613.2113.4288,287
9/15/201413.4013.5113.1613.47119,256
9/12/201413.4713.5213.2213.40134,971
9/11/201413.3013.4813.2513.43129,895
9/10/201413.4913.5813.3313.3685,842
9/9/201413.4813.7013.4113.52160,797
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center