$16.93 -0.24 (%) AngioDynamics Inc - NASDAQ

Sep. 27, 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
9/27/201617.1617.2316.7516.93160,212
9/26/201617.3917.4317.1217.1795,504
9/23/201617.4017.4717.1817.40103,345
9/22/201617.5017.5417.2817.50155,912
9/21/201617.0017.4216.9817.41117,749
9/20/201616.9817.1016.8416.89109,569
9/19/201616.7516.9316.7016.83194,697
9/16/201616.6516.9115.9616.75279,952
9/15/201616.2416.6216.2316.59192,325
9/14/201616.3016.5016.1316.2488,670
9/13/201616.7316.7316.1916.20109,643
9/12/201616.3916.7716.2416.72119,052
9/9/201616.8516.8516.3916.4088,160
9/8/201617.1917.2916.8517.00144,659
9/7/201616.8917.3216.8917.26228,079
9/6/201616.6716.9016.5516.8980,588
9/2/201616.6216.7616.5116.7565,757
9/1/201616.5716.6116.3616.5898,463
8/31/201616.7817.0216.4116.54140,523
8/30/201616.9317.0516.7216.7793,127
8/29/201616.5216.8616.5016.83122,451
8/26/201616.5516.7616.4316.5692,921
8/25/201616.4016.5216.3216.51230,083
8/24/201616.6916.7916.4016.49152,030
8/23/201616.8616.9016.5116.72176,083
8/22/201616.2916.8816.2916.76297,929
8/19/201616.0816.3015.9216.19118,007
8/18/201615.7416.0915.7416.07289,359
8/17/201615.6615.9215.5615.68147,739
8/16/201616.0116.0415.6015.63174,140
8/15/201615.9316.0915.7115.99182,852
8/12/201615.6215.7715.5115.72319,070
8/11/201615.6515.7815.5815.65148,510
8/10/201615.7315.7415.2215.57123,557
8/9/201615.3815.8215.3815.72180,620
8/8/201615.3115.6915.1515.49298,921
8/5/201615.3015.7015.2315.25137,221
8/4/201615.1815.5015.1615.28297,615
8/3/201615.3315.3414.9615.19358,383
8/2/201615.6616.3415.2115.303,423,846
8/1/201616.6016.6216.3116.52250,607
7/29/201616.3916.7016.3916.59182,485
7/28/201616.5116.7716.4816.5295,423
7/27/201616.6016.6716.3416.59151,114
7/26/201616.4316.9316.3816.63306,077
7/25/201616.5616.6016.4116.49260,100
7/22/201616.6316.7316.4016.52167,672
7/21/201616.7116.8016.5216.70247,389
7/20/201616.7016.9916.1116.70273,192
7/19/201616.6316.8116.5316.72253,469
7/18/201616.2016.6516.2016.55316,606
7/15/201616.1416.4216.0616.20398,044
7/14/201616.1016.1315.7516.03434,684
7/13/201614.5116.3514.0615.94903,903
7/12/201614.5814.7714.4714.50337,484
7/11/201614.6314.7314.4514.48278,896
7/8/201614.5514.6914.4214.50242,942
7/7/201614.4014.4514.0614.39117,379
7/6/201613.8414.7313.5214.39209,436
7/5/201614.1814.2513.8313.8491,255
7/1/201614.4414.5514.1814.2280,374
6/30/201614.2214.3713.9814.3793,608
6/29/201613.6514.1813.6114.1687,939
6/28/201613.5713.6513.3213.53114,369
6/27/201613.3613.6013.2013.50183,938
6/24/201613.4413.5412.2513.44301,970
6/23/201613.7314.0013.6413.9662,043
6/22/201613.7613.7813.4813.5772,451
6/21/201613.5513.7713.4813.7196,950
6/20/201613.4713.7813.4413.4663,374
6/17/201613.5513.5813.2513.37220,578
6/16/201613.4013.6313.4013.5889,112
6/15/201613.7113.7713.3613.50137,371
6/14/201613.5813.6513.4913.6279,591
6/13/201613.2713.6713.2713.55101,072
6/10/201613.4513.6613.3513.50144,408
6/9/201613.3413.6313.2013.51158,599
6/8/201612.8413.3812.7413.2997,720
6/7/201612.7412.9812.4712.8590,659
6/6/201612.4212.7312.4212.6466,258
6/3/201612.5412.5812.4312.4967,097
6/2/201612.1212.5812.0712.5576,299
6/1/201611.9212.2211.9212.1693,548
5/31/201612.1312.1611.8512.01143,737
5/27/201611.9312.2011.8612.0856,528
5/26/201612.1312.3511.8411.9047,211
5/25/201611.9812.2711.9812.1550,334
5/24/201611.8512.0011.7311.9893,001
5/23/201611.7112.0011.7111.7965,235
5/20/201611.8712.0111.6611.68108,718
5/19/201611.8011.9411.6711.7970,939
5/18/201611.6212.0011.6011.9165,307
5/17/201611.9312.0011.5211.64131,978
5/16/201611.9212.2611.9111.9299,262
5/13/201612.3712.3711.8811.9297,867
5/12/201612.5012.5412.2112.41125,255
5/11/201612.5712.6212.3812.4067,443
5/10/201612.4912.6812.4312.5650,821
5/9/201612.3512.6612.3512.41118,918
5/6/201612.2712.4912.2312.46146,555
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center