$10.02 -0.06 (%) AngioDynamics Inc - NASDAQ

Feb. 9, 2016 | 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
2/8/201610.2110.269.9510.0898,264
2/5/201610.5910.7510.2210.27104,974
2/4/201610.8311.0710.5710.6155,812
2/3/201611.0111.0110.6310.8554,491
2/2/201610.9811.0810.8310.9280,275
2/1/201611.2311.2611.0211.0768,606
1/29/201610.5511.3410.5511.32181,301
1/28/201610.9510.9610.4810.5591,435
1/27/201611.4111.4210.8510.8766,133
1/26/201611.1511.5510.8611.4180,733
1/25/201611.3811.6211.0811.1044,965
1/22/201611.4311.4511.1211.4087,374
1/21/201611.4011.6111.1911.3293,015
1/20/201611.2311.5010.9611.38120,544
1/19/201611.2011.6111.0811.38180,171
1/15/201610.8311.1810.5811.15151,296
1/14/201610.8011.6110.7411.08201,425
1/13/201610.8311.8410.6110.72108,956
1/12/201610.9411.0610.6110.81174,206
1/11/201610.8310.9410.6110.87136,883
1/8/201610.3911.2510.3910.86233,073
1/7/201611.4411.7411.4411.55100,077
1/6/201611.6111.9311.5811.8962,631
1/5/201612.0312.0911.7311.7460,578
1/4/201612.0012.1811.3511.99151,355
12/31/201512.2612.3511.9812.14125,585
12/30/201512.6712.6712.2512.2582,390
12/29/201512.5612.6712.4912.6672,834
12/28/201512.4912.5412.3212.5289,583
12/24/201512.5912.6812.5012.5636,693
12/23/201512.2912.6312.2312.61113,671
12/22/201512.3512.4012.1112.24101,964
12/21/201512.4112.4112.1512.3274,057
12/18/201512.5812.9112.2512.36363,995
12/17/201512.7212.8112.4012.6663,377
12/16/201512.4112.7612.3512.7094,354
12/15/201512.1012.3912.0712.36109,731
12/14/201512.0712.6611.8812.03135,028
12/11/201511.8212.1211.8212.05163,177
12/10/201512.2212.2511.7612.01157,896
12/9/201512.1912.4412.1912.27169,381
12/8/201512.1712.3212.0812.2598,837
12/7/201512.2412.2811.7012.2788,407
12/4/201512.2612.3512.1512.24117,895
12/3/201512.5812.6312.2012.26136,764
12/2/201512.4712.6812.2412.43177,125
12/1/201511.9712.4711.8712.41223,763
11/30/201511.7812.1111.7811.90400,111
11/27/201511.6111.8511.5711.77135,903
11/25/201511.2411.6811.1411.59310,807
11/24/201511.2511.3711.1411.24327,509
11/23/201511.3611.4011.2811.30302,453
11/20/201511.5611.6111.2911.36303,012
11/19/201511.7011.7011.4711.49246,142
11/18/201511.7111.7311.2311.68157,564
11/17/201511.8911.8911.4811.69173,160
11/16/201511.7111.9311.7111.85128,990
11/13/201511.7111.7811.7011.73259,033
11/12/201511.8611.9511.7111.76183,214
11/11/201511.9912.1111.7711.86112,887
11/10/201512.6012.7911.9311.99187,332
11/9/201513.1613.2612.6312.9585,728
11/6/201512.9213.3012.7013.25100,441
11/5/201512.7913.0812.7612.99135,143
11/4/201512.7613.0012.6412.79143,076
11/3/201512.6212.9012.6212.73188,172
11/2/201512.5712.8112.5712.64205,107
10/30/201512.6012.6712.5112.58132,306
10/29/201512.5712.7412.4812.5997,517
10/28/201512.0212.7011.9512.57422,341
10/27/201512.0112.3211.8512.02112,787
10/26/201512.0112.2711.9812.0276,533
10/23/201512.0412.2212.0412.0797,326
10/22/201512.2912.6011.8611.94143,783
10/21/201512.3512.4012.0512.25122,582
10/20/201512.5912.9912.1812.30193,933
10/19/201512.5512.7912.4012.46125,698
10/16/201512.7012.8312.5012.65114,881
10/15/201512.1012.7412.0912.67146,519
10/14/201512.2312.4212.0412.07133,912
10/13/201512.3212.5112.2812.30128,094
10/12/201512.3712.4012.0812.33299,079
10/9/201512.5012.7511.8012.23819,638
10/8/201513.4113.5012.8613.11294,636
10/7/201513.1313.4312.9913.41246,110
10/6/201513.2113.4513.0013.12153,482
10/5/201513.1313.3413.0813.18163,317
10/2/201512.9213.1812.7113.1698,014
10/1/201513.1913.3112.9112.9993,683
9/30/201513.3413.4013.1013.19123,236
9/29/201513.4113.6013.1513.22147,860
9/28/201514.0714.1613.3813.41205,774
9/25/201514.4914.4913.9414.14323,311
9/24/201514.3314.6414.1714.38105,816
9/23/201514.5414.7114.4014.4360,714
9/22/201514.4014.7114.3814.59195,889
9/21/201514.4814.8414.2014.5292,400
9/18/201514.6714.9214.2514.38416,711
9/17/201514.5015.0214.4714.87200,358
9/16/201514.4014.5814.3314.5480,305
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center