$16.59 -0.04 (%) AngioDynamics Inc - NASDAQ

Jul. 27, 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
7/27/201616.6016.6716.3416.59151,114
7/26/201616.4316.9316.3816.63306,077
7/25/201616.5616.6016.4116.49260,100
7/22/201616.6316.7316.4016.52167,672
7/21/201616.7116.8016.5216.70247,389
7/20/201616.7016.9916.1116.70273,192
7/19/201616.6316.8116.5316.72253,469
7/18/201616.2016.6516.2016.55316,606
7/15/201616.1416.4216.0616.20398,044
7/14/201616.1016.1315.7516.03434,684
7/13/201614.5116.3514.0615.94903,903
7/12/201614.5814.7714.4714.50337,484
7/11/201614.6314.7314.4514.48278,896
7/8/201614.5514.6914.4214.50242,942
7/7/201614.4014.4514.0614.39117,379
7/6/201613.8414.7313.5214.39209,436
7/5/201614.1814.2513.8313.8491,255
7/1/201614.4414.5514.1814.2280,374
6/30/201614.2214.3713.9814.3793,608
6/29/201613.6514.1813.6114.1687,939
6/28/201613.5713.6513.3213.53114,369
6/27/201613.3613.6013.2013.50183,938
6/24/201613.4413.5412.2513.44301,970
6/23/201613.7314.0013.6413.9662,043
6/22/201613.7613.7813.4813.5772,451
6/21/201613.5513.7713.4813.7196,950
6/20/201613.4713.7813.4413.4663,374
6/17/201613.5513.5813.2513.37220,578
6/16/201613.4013.6313.4013.5889,112
6/15/201613.7113.7713.3613.50137,371
6/14/201613.5813.6513.4913.6279,591
6/13/201613.2713.6713.2713.55101,072
6/10/201613.4513.6613.3513.50144,408
6/9/201613.3413.6313.2013.51158,599
6/8/201612.8413.3812.7413.2997,720
6/7/201612.7412.9812.4712.8590,659
6/6/201612.4212.7312.4212.6466,258
6/3/201612.5412.5812.4312.4967,097
6/2/201612.1212.5812.0712.5576,299
6/1/201611.9212.2211.9212.1693,548
5/31/201612.1312.1611.8512.01143,737
5/27/201611.9312.2011.8612.0856,528
5/26/201612.1312.3511.8411.9047,211
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center