Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AngioDynamics, Inc. - Common Stock (NQ: ANGO )

10.34 -0.19 (-1.80%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 10.57 10.63 10.29 10.34 196,192 -0.19(-1.80%)
Feb 13, 2025 10.55 10.60 10.18 10.53 321,190 +0.07(+0.72%)
Feb 12, 2025 10.64 10.67 10.46 10.46 320,481 -0.32(-3.01%)
Feb 11, 2025 10.75 10.84 10.61 10.78 336,992 -0.07(-0.65%)
Feb 10, 2025 11.00 11.00 10.68 10.85 481,880 -0.19(-1.72%)
Feb 07, 2025 11.05 11.16 11.00 11.04 344,301 -0.06(-0.54%)
Feb 06, 2025 10.92 11.21 10.82 11.10 443,136 +0.21(+1.93%)
Feb 05, 2025 10.97 11.09 10.77 10.89 373,547 -0.09(-0.82%)
Feb 04, 2025 11.05 11.38 10.96 10.98 492,210 -0.06(-0.54%)
Feb 03, 2025 11.27 11.54 10.95 11.04 664,252 -0.37(-3.24%)
Jan 31, 2025 12.40 12.59 11.05 11.41 1,313,456 -1.05(-8.43%)
Jan 30, 2025 12.65 13.50 12.43 12.46 1,554,936 +0.00(+0.00%)
Jan 29, 2025 12.51 12.99 12.35 12.46 922,048 -0.05(-0.40%)
Jan 28, 2025 12.22 12.57 12.05 12.51 943,405 +0.29(+2.37%)
Jan 27, 2025 12.17 12.94 11.94 12.22 1,485,285 +0.03(+0.25%)
Jan 24, 2025 12.36 12.46 12.08 12.19 371,716 -0.26(-2.09%)
Jan 23, 2025 11.96 12.52 11.84 12.45 542,834 +0.39(+3.23%)
Jan 22, 2025 11.90 12.18 11.78 12.06 687,424 +0.12(+1.01%)
Jan 21, 2025 12.33 12.43 11.84 11.94 442,910 -0.49(-3.94%)
Jan 17, 2025 12.72 12.76 12.11 12.43 551,616 -0.34(-2.66%)
Jan 16, 2025 12.17 12.96 12.03 12.77 1,020,456 +0.60(+4.93%)
Jan 15, 2025 12.20 12.33 11.65 12.17 702,609 +0.37(+3.14%)
Jan 14, 2025 12.54 12.66 11.78 11.80 1,148,986 -0.66(-5.30%)
Jan 13, 2025 11.61 12.58 11.52 12.46 1,259,402 +0.16(+1.30%)
Jan 10, 2025 12.82 12.82 12.00 12.30 2,225,750 -0.64(-4.95%)
Jan 08, 2025 11.76 13.13 11.50 12.94 4,428,214 +3.54(+37.66%)
Jan 07, 2025 9.300 9.634 9.130 9.400 905,883 +0.13(+1.40%)
Jan 06, 2025 9.130 9.395 9.090 9.270 565,143 +0.19(+2.09%)
Jan 03, 2025 9.020 9.120 8.910 9.080 313,300 +0.10(+1.11%)
Jan 02, 2025 9.210 9.210 8.760 8.980 440,218 -0.18(-1.97%)
Dec 31, 2024 9.160 0 +0.11(+1.22%)
Dec 30, 2024 8.980 9.400 8.750 9.050 373,692 +0.14(+1.57%)
Dec 27, 2024 8.970 9.060 8.710 8.910 218,279 -0.10(-1.11%)
Dec 26, 2024 8.670 9.060 8.635 9.010 358,835 +0.32(+3.68%)
Dec 24, 2024 8.650 8.850 8.590 8.690 126,173 -0.17(-1.92%)
Dec 23, 2024 8.890 8.890 8.600 8.860 293,226 -0.03(-0.34%)
Dec 20, 2024 8.520 8.955 8.520 8.890 568,028 +0.29(+3.43%)
Dec 19, 2024 9.180 9.180 8.445 8.595 391,667 -0.33(-3.75%)
Dec 18, 2024 9.320 9.390 8.850 8.930 621,708 -0.33(-3.56%)
Dec 17, 2024 9.280 9.580 9.040 9.260 643,661 -0.07(-0.75%)
Dec 16, 2024 9.080 9.500 9.060 9.330 669,816 +0.33(+3.67%)
Dec 13, 2024 9.170 9.170 8.920 9.000 475,285 -0.18(-1.96%)
Dec 12, 2024 9.060 9.290 8.880 9.180 498,132 +0.07(+0.77%)
Dec 11, 2024 8.890 9.240 8.801 9.110 628,217 +0.22(+2.47%)
Dec 10, 2024 8.690 9.040 8.376 8.890 906,694 +0.26(+3.01%)
Dec 09, 2024 7.440 9.420 7.440 8.630 4,026,631 +1.63(+23.29%)
Dec 06, 2024 7.120 7.145 6.920 7.000 152,493 -0.10(-1.41%)
Dec 05, 2024 7.110 7.110 6.940 7.100 311,585 -0.04(-0.56%)
Dec 04, 2024 7.120 7.200 7.030 7.140 292,715 +0.04(+0.56%)
Dec 03, 2024 7.130 7.130 6.970 7.100 270,071 -0.04(-0.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.