$17.85 +0.60 (%) AngioDynamics Inc - NASDAQ

Nov. 26, 2014 | 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
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
10/31/201417.1117.1316.8517.00377,285
10/30/201416.7516.9416.5516.85205,828
10/29/201416.9816.9816.6416.77166,486
10/28/201416.2517.0216.2517.00316,401
10/27/201416.2916.4316.0916.28201,191
10/24/201416.3516.4516.2016.29322,930
10/23/201416.3716.6016.2516.45578,484
10/22/201416.1616.2915.7216.19599,560
10/21/201415.7216.1415.4016.09735,383
10/20/201415.3115.8415.2015.603,580,839
10/17/201415.8615.8915.1915.29486,083
10/16/201415.5415.8615.4715.66271,606
10/15/201415.5015.8215.1115.79298,677
10/14/201415.3416.0515.1215.66419,483
10/13/201415.0015.5014.9715.34551,312
10/10/201414.0014.7013.8314.53266,372
10/9/201414.0014.2213.5014.03442,031
10/8/201413.7214.0713.7014.00110,975
10/7/201413.7013.8613.5713.67106,199
10/6/201413.9914.0813.8013.81117,991
10/3/201414.1114.1513.9014.00117,570
10/2/201413.8714.0113.7713.9775,183
10/1/201413.7514.0013.6113.87134,098
9/30/201413.8813.9713.7013.7297,811
9/29/201413.6213.9513.6213.9061,689
9/26/201413.3813.7413.3813.72112,593
9/25/201413.4613.6813.3413.36133,108
9/24/201413.4113.6213.4013.5195,674
9/23/201413.3413.5013.2613.4382,160
9/22/201413.2413.6213.2413.4382,004
9/19/201413.9313.9313.1313.29157,528
9/18/201413.5713.9613.5113.8981,249
9/17/201413.4613.6213.1913.4973,976
9/16/201413.4613.7613.2113.4288,287
9/15/201413.4013.5113.1613.47119,256
9/12/201413.4713.5213.2213.40134,971
9/11/201413.3013.4813.2513.43129,895
9/10/201413.4913.5813.3313.3685,842
9/9/201413.4813.7013.4113.52160,797
9/8/201413.4513.6013.4213.5563,517
9/5/201413.4013.6013.3313.5491,093
9/4/201413.7213.9913.4413.4555,207
9/3/201413.8713.9813.6513.6764,201
9/2/201414.2014.3013.7813.8575,403
8/29/201413.9614.1513.8314.1161,308
8/28/201413.8614.1013.8013.9663,568
8/27/201413.9514.1013.8013.8841,101
8/26/201413.8414.0513.8313.9071,649
8/25/201414.1514.1713.7513.8939,471
8/22/201414.1014.2513.9814.1056,479
8/21/201413.7614.2313.7014.1868,694
8/20/201414.0714.0713.7713.8046,844
8/19/201413.9314.1713.8814.1439,846
8/18/201414.0214.1913.8513.89145,485
8/15/201414.5014.5413.8713.88161,515
8/14/201414.6914.7414.3914.4172,354
8/13/201414.6714.8014.6314.7674,291
8/12/201414.7514.7714.4814.6498,665
8/11/201414.8714.9714.7014.77132,466
8/8/201414.7514.9914.7214.8578,081
8/7/201414.7314.9314.6814.7597,369
8/6/201414.5014.8214.4414.75113,154
8/5/201414.5014.7714.3714.5291,389
8/4/201414.5014.7514.4414.6991,894
8/1/201414.6014.6914.2814.42102,848
7/31/201414.5014.6614.4114.60149,806
7/30/201414.6514.8414.5514.6975,430
7/29/201414.3714.5914.3314.5568,540
7/28/201414.0314.3514.0114.31276,286
7/25/201414.1514.4514.0314.07167,053
7/24/201415.8916.0114.0114.15423,507
7/23/201415.0015.5214.9315.28175,568
7/22/201414.9615.2614.8814.9060,004
7/21/201414.5015.0014.4514.89143,701
7/18/201414.1214.5314.1214.53135,130
7/17/201414.5414.6514.0914.1882,650
7/16/201414.9614.9614.5614.6682,167
7/15/201415.0015.1814.6414.85118,025
7/14/201414.9015.0714.7114.9586,233
7/11/201414.6814.8914.5614.7564,187
7/10/201414.2914.7114.1214.62102,309
7/9/201414.9415.0514.5114.56154,532
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center