$17.61 +0.05 (%) AngioDynamics Inc - NASDAQ

Mar. 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
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
12/30/201419.0619.1418.9819.13169,954
12/29/201419.1519.2918.9619.07135,182
12/26/201419.1819.3019.0919.1773,767
12/24/201418.8819.3018.8019.1971,268
12/23/201419.1219.2318.7718.8691,788
12/22/201418.9819.1218.7919.10197,586
12/19/201419.1319.2918.9019.02282,928
12/18/201419.2019.3019.0119.14125,245
12/17/201418.5719.2018.3219.18265,855
12/16/201418.5318.8418.2518.47162,646
12/15/201418.9019.0018.5218.58193,012
12/12/201418.5219.0018.4818.88321,048
12/11/201418.0318.9717.8918.73315,571
12/10/201417.9618.0217.8017.87272,483
12/9/201417.4018.0117.0018.00397,792
12/8/201417.4617.5917.2917.48151,874
12/5/201417.4717.6517.3417.45178,973
12/4/201417.3817.8617.2817.50224,167
12/3/201417.3117.6617.1717.46256,111
12/2/201417.2017.5917.2017.29136,439
12/1/201417.4017.5617.2517.45212,572
11/28/201417.8718.0917.4817.50130,499
11/26/201417.3117.8817.1517.85306,638
11/25/201417.3217.4417.0017.25328,462
11/24/201417.2517.4117.1917.25268,467
11/21/201417.5518.1917.1217.26638,777
11/20/201417.0017.3516.7917.30228,036
11/19/201416.8017.2316.7517.04262,928
11/18/201416.8116.9116.7216.86287,036
11/17/201416.6516.9516.5116.85319,207
11/14/201416.8716.8916.6216.82123,583
11/13/201417.0217.0516.8316.8674,921
11/12/201416.8817.0116.6916.98128,700
11/11/201416.9617.0216.8816.96133,754
11/10/201417.0017.0016.8216.96126,436
11/7/201416.8217.0216.7916.95396,538
11/6/201416.8016.9516.6416.85136,316
11/5/201416.9817.0016.7416.75220,172
11/4/201416.9717.0116.7516.94162,124
11/3/201417.0017.0116.9016.99229,029
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center