Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Angiodynamics Inc (NQ: ANGO )

7.130 -0.050 (-0.70%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 19, 2024	6.920	7.190	6.856	7.180	564,501	+0.23(+3.31%)
Jul 18, 2024	7.300	7.340	6.745	6.950	1,046,648	-0.45(-6.08%)
Jul 17, 2024	7.590	8.000	7.290	7.400	1,386,724	-0.11(-1.46%)
Jul 16, 2024	6.950	7.600	6.580	7.510	3,487,696	+1.58(+26.64%)
Jul 15, 2024	6.010	6.138	5.820	5.930	680,836	-0.07(-1.17%)
Jul 12, 2024	6.300	6.340	5.980	6.000	498,987	-0.13(-2.12%)
Jul 11, 2024	5.670	6.170	5.670	6.130	658,170	+0.53(+9.46%)
Jul 10, 2024	5.620	5.658	5.505	5.600	520,292	-0.02(-0.36%)
Jul 09, 2024	5.490	5.630	5.470	5.620	501,438	+0.11(+2.00%)
Jul 08, 2024	5.620	5.655	5.495	5.510	375,256	-0.05(-0.90%)
Jul 05, 2024	5.640	5.680	5.500	5.560	488,056	-0.12(-2.11%)
Jul 03, 2024	5.680	5.705	5.600	5.680	248,652	+0.02(+0.35%)
Jul 02, 2024	5.710	5.740	5.610	5.660	446,160	-0.06(-1.05%)
Jul 01, 2024	6.050	6.125	5.715	5.720	491,740	-0.33(-5.45%)
Jun 28, 2024	5.930	6.110	5.930	6.050	756,697	+0.12(+2.02%)
Jun 27, 2024	5.750	5.930	5.715	5.930	339,425	+0.17(+2.95%)
Jun 26, 2024	5.690	5.805	5.650	5.760	306,348	+0.08(+1.41%)
Jun 25, 2024	5.630	5.730	5.560	5.680	509,364	+0.02(+0.35%)
Jun 24, 2024	5.870	5.940	5.650	5.660	391,069	-0.22(-3.74%)
Jun 21, 2024	5.970	5.980	5.845	5.880	795,078	-0.04(-0.68%)
Jun 20, 2024	5.610	5.940	5.595	5.920	484,438	+0.27(+4.78%)
Jun 18, 2024	5.880	5.920	5.640	5.650	436,107	-0.24(-4.07%)
Jun 17, 2024	6.110	6.110	5.850	5.890	419,400	-0.26(-4.23%)
Jun 14, 2024	6.180	6.240	6.050	6.150	363,234	-0.07(-1.13%)
Jun 13, 2024	6.150	6.257	6.120	6.220	279,340	+0.08(+1.30%)
Jun 12, 2024	6.530	6.620	6.045	6.140	589,955	-0.26(-4.06%)
Jun 11, 2024	6.450	6.500	6.250	6.400	480,479	-0.06(-0.93%)
Jun 10, 2024	6.260	6.580	6.180	6.460	543,986	+0.21(+3.36%)
Jun 07, 2024	6.440	6.530	6.230	6.250	386,529	-0.27(-4.14%)
Jun 06, 2024	6.500	6.525	6.380	6.520	288,521	+0.02(+0.31%)
Jun 05, 2024	6.450	6.570	6.350	6.500	464,292	+0.10(+1.56%)
Jun 04, 2024	6.360	6.460	6.300	6.400	301,763	+0.00(+0.00%)
Jun 03, 2024	6.310	6.500	6.270	6.400	385,185	+0.09(+1.43%)
May 31, 2024	6.310	6.430	6.260	6.310	316,397	+0.04(+0.64%)
May 30, 2024	6.150	6.280	6.065	6.270	355,123	+0.14(+2.28%)
May 29, 2024	6.170	6.295	6.110	6.130	273,504	-0.11(-1.76%)
May 28, 2024	6.330	6.330	6.030	6.240	329,253	+0.07(+1.13%)
May 24, 2024	6.270	6.270	6.060	6.170	214,155	+0.05(+0.82%)
May 23, 2024	6.320	6.368	6.040	6.120	469,774	-0.20(-3.16%)
May 22, 2024	5.890	6.410	5.750	6.320	697,602	+0.46(+7.85%)
May 21, 2024	5.770	5.935	5.721	5.860	539,316	+0.05(+0.86%)
May 20, 2024	6.140	6.140	5.800	5.810	348,611	-0.23(-3.81%)
May 17, 2024	6.450	6.582	6.040	6.040	310,295	-0.38(-5.92%)
May 16, 2024	6.360	6.420	6.280	6.420	279,202	+0.06(+0.94%)
May 15, 2024	6.190	6.410	6.170	6.360	323,100	+0.19(+3.08%)
May 14, 2024	6.190	6.270	6.115	6.170	373,107	+0.05(+0.82%)
May 13, 2024	6.090	6.240	6.030	6.120	395,701	+0.07(+1.16%)
May 10, 2024	6.140	6.250	5.930	6.050	424,071	-0.07(-1.14%)
May 09, 2024	5.980	6.120	5.840	6.120	394,945	+0.23(+3.90%)
May 08, 2024	6.070	6.105	5.835	5.890	437,388	-0.25(-4.07%)
May 07, 2024	6.240	6.260	6.120	6.140	278,878	-0.06(-0.97%)
May 06, 2024	6.310	6.400	6.160	6.200	471,994	-0.07(-1.12%)
May 03, 2024	6.120	6.270	6.070	6.270	307,474	+0.19(+3.12%)
May 02, 2024	6.190	6.293	6.060	6.080	772,445	+0.29(+5.01%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Angiodynamics Inc (NQ: ANGO )

Historical Prices