$16.26 -0.30 (%) AngioDynamics Inc - NASDAQ

Jan. 24, 2017 | 09:59 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANGO historical data

Date Open High Low Close Volume
1/23/201716.8116.9216.5416.56167,910
1/20/201716.8016.9516.6516.84181,300
1/19/201717.3517.3516.7816.81188,040
1/18/201717.5117.5517.1417.35190,245
1/17/201717.8717.9517.4417.56229,746
1/13/201717.3518.1817.3517.81645,506
1/12/201717.2117.3416.9117.28187,027
1/11/201717.3317.4817.0517.24470,854
1/10/201717.0717.5116.7817.45467,934
1/9/201716.8217.2316.6917.00653,779
1/6/201717.1717.2016.0016.75714,758
1/5/201716.7016.9416.6116.71345,506
1/4/201716.6116.7916.5416.75248,979
1/3/201717.0217.0216.3316.64236,808
12/30/201616.9817.0516.7616.8798,109
12/29/201616.6516.9616.6516.91135,680
12/28/201616.9016.9016.6016.7174,707
12/27/201616.8016.9816.8016.8555,739
12/23/201616.8316.9916.7516.8662,524
12/22/201617.0217.0316.7316.8079,318
12/21/201616.7417.1216.7016.99256,360
12/20/201616.7316.9016.4116.79262,718
12/19/201616.8517.0916.7216.73159,443
12/16/201617.0617.1116.6816.75562,811
12/15/201616.9917.1916.8617.01239,413
12/14/201616.7217.0016.4416.90218,082
12/13/201617.0517.3916.7716.81319,726
12/12/201617.0717.2516.8717.04300,018
12/9/201617.0717.1516.8617.04319,049
12/8/201616.7017.1216.5717.11292,014
12/7/201616.6216.7916.3416.74240,750
12/6/201616.4516.7116.2216.62177,445
12/5/201616.4716.8216.3416.43249,358
12/2/201616.1816.5616.1816.47242,932
12/1/201616.2816.5615.9116.19304,778
11/30/201616.8016.9116.2916.30161,451
11/29/201616.9517.3416.7716.82410,194
11/28/201616.7317.0416.4816.90321,100
11/25/201616.9717.1316.7616.7784,759
11/23/201616.6516.9516.5216.88142,236
11/22/201616.8216.8216.3216.69158,130
11/21/201616.8016.8516.5116.78307,227
11/18/201616.7517.0116.6316.82340,475
11/17/201616.7517.0416.7016.78481,335
11/16/201616.3516.7115.9916.64646,031
11/15/201616.7117.0515.9316.351,785,018
11/14/201617.1517.2916.9517.05311,999
11/11/201616.5017.3516.4316.90368,646
11/10/201616.2216.6015.9216.51355,909
11/9/201616.1916.2515.7416.00331,197
11/8/201616.0216.3915.9616.19216,015
11/7/201616.1816.2615.8416.12405,965
11/4/201615.9216.3015.7715.85391,666
11/3/201615.7415.9015.4715.52192,430
11/2/201616.0016.2115.6315.75330,871
11/1/201615.9616.1615.7616.00427,302
10/31/201615.4816.0015.2815.94470,689
10/28/201615.7815.9215.3815.40241,037
10/27/201616.2516.3415.8215.84289,232
10/26/201616.8016.8016.3016.34372,377
10/25/201617.2017.2216.6316.73242,308
10/24/201616.8917.2716.8517.26262,089
10/21/201617.1717.2716.8416.89196,560
10/20/201617.1317.4417.0317.31388,167
10/19/201616.8717.3316.8717.11979,579
10/18/201617.0517.1316.9116.93518,899
10/17/201617.1917.3716.9116.95511,723
10/14/201617.1017.1416.9117.07319,240
10/13/201617.0017.2516.9517.00323,821
10/12/201617.0617.3316.9617.14502,204
10/11/201617.1517.2216.7416.98380,658
10/10/201616.7217.3716.7217.28862,786
10/7/201616.6016.9016.5416.58804,550
10/6/201616.4916.8816.4016.53544,707
10/5/201617.6017.6216.0216.47556,591
10/4/201617.6117.6317.1617.30238,855
10/3/201617.6217.6417.0317.43173,930
9/30/201617.2017.6217.0217.54173,443
9/29/201617.0117.1516.7917.01181,441
9/28/201616.8917.1016.8117.02205,044
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center