$12.15 +0.17 (%) AngioDynamics Inc - NASDAQ

May. 25, 2016 | 04:00 PM

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
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
5/5/201612.5012.5912.2512.2989,822
5/4/201612.4412.5412.1712.51169,107
5/3/201612.4712.5612.3112.52132,318
5/2/201612.2812.5512.2412.54105,885
4/29/201612.4812.6112.1712.25114,613
4/28/201612.4312.5312.2412.50110,842
4/27/201612.4512.4812.2512.4270,834
4/26/201612.2312.4912.0212.3199,410
4/25/201612.3812.5112.1512.2399,512
4/22/201612.4112.6211.9412.4478,906
4/21/201612.4312.5412.1312.38109,486
4/20/201612.3212.5612.1512.41100,380
4/19/201612.5712.7112.3312.39122,459
4/18/201612.2712.6111.8812.48330,482
4/15/201611.8812.3511.7912.25160,308
4/14/201611.2011.9911.1511.95286,509
4/13/201610.8411.2910.8111.19168,803
4/12/201610.7111.1210.7110.8188,681
4/11/201611.0111.1110.7610.78144,062
4/8/201612.0012.0010.7111.00266,605
4/7/201611.1711.7211.0911.62288,737
4/6/201611.2511.4011.0511.24159,386
4/5/201611.5011.7511.0211.07231,072
4/4/201612.7513.0112.1312.14112,480
4/1/201612.2612.7312.0312.7272,635
3/31/201612.0712.3112.0112.29191,784
3/30/201612.2712.3511.8512.1184,026
3/29/201611.5212.2511.5112.24116,039
3/28/201611.6711.8211.5011.5232,869
3/24/201611.5011.6511.4611.6362,449
3/23/201611.6211.7111.5011.5063,886
3/22/201611.5411.8811.5011.6242,751
3/21/201611.3511.7311.3511.6263,979
3/18/201610.8211.4010.6911.38219,500
3/17/201610.8810.9110.6510.7666,701
3/16/201610.8410.9710.6410.8653,616
3/15/201611.1611.2310.7110.8446,475
3/14/201611.3911.5811.1511.2362,940
3/11/201611.4511.7411.2911.4765,973
3/10/201611.3711.5111.2511.3647,356
3/9/201611.2411.4311.1911.3748,622
3/8/201611.4311.6311.1811.2274,854
3/7/201611.1811.6111.1811.4660,498
3/4/201610.8611.2810.8611.1972,939
3/3/201610.9111.1310.4410.8596,490
3/2/201610.7510.9510.6510.9256,655
3/1/201610.9710.9710.5410.8066,585
2/29/201610.9311.1110.8210.87102,534
2/26/201610.8810.9110.6910.8646,374
2/25/201610.5510.8710.5510.8547,648
2/24/201610.4110.6410.2910.5478,276
2/23/201610.3610.5310.3410.4785,033
2/22/201610.5010.5510.3210.3769,852
2/19/201610.4410.6310.4010.4853,193
2/18/201610.5210.6510.3410.4663,594
2/17/201610.5910.9310.4710.4852,941
2/16/201610.4110.7110.3610.5178,691
2/12/201610.1710.4310.0810.3259,946
2/11/20169.9310.199.8610.0956,317
2/10/201610.1110.799.9810.15174,325
2/9/201610.0310.219.7110.0272,772
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center