$15.50 +0.29 (%) AngioDynamics Inc - NASDAQ

Jul. 31, 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
7/31/201515.2615.6415.0315.50206,879
7/30/201515.3615.7515.0415.21316,512
7/29/201515.3315.5315.2815.3687,223
7/28/201515.5415.7615.2815.4093,501
7/27/201515.7516.2415.4815.6372,474
7/24/201515.7815.9015.5715.62118,471
7/23/201515.9516.0015.5115.60157,948
7/22/201515.8816.0815.8415.95134,312
7/21/201515.4115.8915.3615.88287,570
7/20/201515.5215.5614.9515.45162,499
7/17/201515.9016.0415.0315.60398,676
7/16/201516.0216.4015.3616.13292,218
7/15/201516.5116.5115.9215.96162,513
7/14/201516.7816.8716.6016.7045,368
7/13/201516.5317.0016.5316.7684,591
7/10/201516.4116.6516.3816.4286,975
7/9/201516.3216.4015.9416.24118,415
7/8/201516.1816.3015.8416.17209,745
7/7/201516.3116.4716.0716.29117,883
7/6/201516.0216.3915.9416.3460,107
7/2/201516.3516.3515.8016.09186,551
7/1/201516.5916.6016.2416.31101,481
6/30/201516.3016.5416.1216.40156,755
6/29/201516.5616.6016.1816.2272,005
6/26/201516.8016.8916.5216.60194,234
6/25/201516.5416.8116.4016.7677,676
6/24/201516.7216.7416.3516.4560,332
6/23/201516.6516.8516.5916.7975,543
6/22/201516.6416.7916.5416.6966,662
6/19/201516.8316.8316.4716.59153,599
6/18/201516.5417.0016.5316.80130,010
6/17/201516.7116.7216.4416.4870,460
6/16/201516.5416.7516.5016.6383,466
6/15/201516.3016.6316.2016.5697,976
6/12/201516.3916.4916.2416.4664,246
6/11/201516.5016.6216.2916.4151,270
6/10/201516.2616.5616.2516.47117,525
6/9/201516.1216.3016.0016.17102,777
6/8/201516.2716.3416.0716.1083,537
6/5/201516.0816.2815.9316.2653,519
6/4/201516.2916.4515.9516.0788,713
6/3/201516.1516.4116.1416.3957,806
6/2/201516.0516.2716.0016.0833,306
6/1/201516.1016.3615.8516.11131,280
5/29/201516.1116.2115.8916.0576,471
5/28/201516.0616.1815.9116.1592,774
5/27/201515.5416.1315.4016.05205,971
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!