$16.05 +0.51 (%) AngioDynamics Inc - NASDAQ

May. 27, 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
5/26/201515.5915.9515.4215.54237,050
5/22/201515.8816.3515.6415.69153,644
5/21/201516.1016.1515.7215.93124,344
5/20/201516.3116.3116.1016.1588,061
5/19/201516.2716.3516.1716.3068,058
5/18/201515.8916.3415.8116.30183,395
5/15/201516.3716.4915.9415.96254,816
5/14/201516.4316.6716.3116.5078,198
5/13/201516.3016.4216.2016.4089,776
5/12/201516.3316.5116.1716.34107,948
5/11/201516.2516.7116.1116.33194,480
5/8/201516.6116.6116.2516.29156,458
5/7/201516.5016.7016.4216.4396,324
5/6/201516.6716.7716.3716.50138,992
5/5/201516.9016.9016.4316.55132,368
5/4/201516.6516.9416.6516.86107,987
5/1/201516.7116.8816.5116.67224,381
4/30/201516.6316.7516.3416.69208,029
4/29/201516.7216.9016.6216.68104,346
4/28/201516.9417.0716.6016.88139,359
4/27/201517.0917.4616.8817.08216,251
4/24/201516.8317.2616.7317.10334,223
4/23/201516.7416.9516.6016.85100,203
4/22/201516.8016.8616.7016.7564,643
4/21/201516.8216.9016.7416.79164,579
4/20/201516.6416.9916.6416.74170,891
4/17/201516.7216.7816.6016.60130,225
4/16/201516.8717.0216.7916.85133,625
4/15/201516.8616.9516.6016.93233,707
4/14/201516.6817.0116.5916.83305,756
4/13/201516.4516.8816.4516.74317,826
4/10/201516.2617.1716.2516.531,070,050
4/9/201517.6718.5717.5618.25490,456
4/8/201518.0018.2017.4817.61398,053
4/7/201517.8918.2017.8918.00191,515
4/6/201517.7618.2617.5217.97154,367
4/2/201517.8718.1217.7217.8243,063
4/1/201517.6817.8517.5217.8073,190
3/31/201517.6817.8717.4017.79132,714
3/30/201517.7417.9917.6517.74109,797
3/27/201517.5017.7717.4317.6184,202
3/26/201517.6517.6617.3617.56129,926
3/25/201518.1918.1917.6017.68101,149
3/24/201518.5018.5017.9818.22114,731
3/23/201518.5018.6918.3918.55128,033
3/20/201518.6018.7918.3718.65128,944
3/19/201518.2218.5618.2218.5352,951
3/18/201517.9718.3617.8418.23136,766
3/17/201518.0818.1117.8918.00150,048
3/16/201518.0118.2417.9518.10211,919
3/13/201517.5218.0117.2817.85591,139
3/12/201517.5717.7317.3317.48156,762
3/11/201517.5817.6717.2617.45211,184
3/10/201517.6317.7817.5017.6098,885
3/9/201517.6517.9617.1317.81162,087
3/6/201518.3718.4917.6117.65257,019
3/5/201518.5818.8218.3218.53213,393
3/4/201518.6018.6018.3218.5252,149
3/3/201518.7819.0818.4418.6392,444
3/2/201518.5619.0918.5618.89153,927
2/27/201518.8619.0218.5118.60174,873
2/26/201518.7619.0018.7118.9257,906
2/25/201518.8018.9518.6318.86105,103
2/24/201518.7818.9118.5718.8441,276
2/23/201519.0019.0018.5218.82109,406
2/20/201519.0019.1018.7619.0387,169
2/19/201518.7919.3318.6919.07136,248
2/18/201518.8418.9318.7418.8693,921
2/17/201518.8018.9118.4718.79111,924
2/13/201518.5518.9218.4718.78155,673
2/12/201518.3818.7418.0818.60152,984
2/11/201518.1618.4418.1618.38151,414
2/10/201518.3318.4418.0618.1597,529
2/9/201518.7018.7418.1618.21167,653
2/6/201518.8919.0518.6518.76152,875
2/5/201518.8719.1518.8618.93102,166
2/4/201518.6519.0018.5218.77151,100
2/3/201519.0519.1918.6418.71176,181
2/2/201519.2819.4718.7018.96309,963
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center