Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Angiodynamics Inc (NQ: ANGO )

6.040 -0.380 (-5.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 (%)
Nov 30, 2023 6.670 6.670 6.485 6.530 1,626,634 -0.13(-1.95%)
Nov 29, 2023 6.790 6.930 6.560 6.660 339,690 -0.08(-1.19%)
Nov 28, 2023 6.730 6.790 6.680 6.740 433,162 -0.01(-0.15%)
Nov 27, 2023 6.970 6.970 6.750 6.750 236,879 -0.23(-3.30%)
Nov 24, 2023 6.870 7.010 6.815 6.980 120,598 +0.13(+1.90%)
Nov 22, 2023 6.760 6.860 6.740 6.850 230,759 +0.09(+1.33%)
Nov 21, 2023 6.820 6.845 6.690 6.760 188,505 -0.11(-1.60%)
Nov 20, 2023 6.840 6.930 6.570 6.870 253,909 +0.05(+0.73%)
Nov 17, 2023 6.940 7.030 6.640 6.820 475,072 -0.04(-0.58%)
Nov 16, 2023 6.940 6.979 6.700 6.860 264,724 -0.08(-1.15%)
Nov 15, 2023 6.930 7.300 6.910 6.940 668,401 +0.00(+0.00%)
Nov 14, 2023 6.530 6.940 6.530 6.940 592,778 +0.54(+8.44%)
Nov 13, 2023 6.160 6.520 6.110 6.400 622,581 +0.19(+3.06%)
Nov 10, 2023 6.300 6.300 6.100 6.210 408,786 +0.04(+0.65%)
Nov 09, 2023 6.480 6.480 6.010 6.170 520,096 -0.17(-2.68%)
Nov 08, 2023 6.590 6.635 6.320 6.340 497,362 -0.26(-3.94%)
Nov 07, 2023 6.670 6.720 6.550 6.600 297,351 -0.12(-1.79%)
Nov 06, 2023 6.650 6.830 6.630 6.720 334,606 -0.09(-1.32%)
Nov 03, 2023 6.530 6.930 6.530 6.810 657,863 +0.32(+4.93%)
Nov 02, 2023 6.270 6.590 6.210 6.490 933,128 +0.24(+3.84%)
Nov 01, 2023 6.190 6.300 6.060 6.250 476,724 +0.05(+0.81%)
Oct 31, 2023 6.320 6.430 6.165 6.200 353,423 -0.14(-2.21%)
Oct 30, 2023 6.380 6.430 6.295 6.340 418,405 -0.02(-0.31%)
Oct 27, 2023 6.220 6.390 6.170 6.360 857,112 +0.16(+2.58%)
Oct 26, 2023 6.420 6.430 6.130 6.200 729,084 -0.26(-4.02%)
Oct 25, 2023 6.560 6.560 6.390 6.460 744,984 -0.16(-2.42%)
Oct 24, 2023 6.650 6.805 6.610 6.620 722,352 -0.01(-0.15%)
Oct 23, 2023 6.770 6.800 6.600 6.630 1,228,508 -0.12(-1.78%)
Oct 20, 2023 6.720 6.950 6.670 6.750 740,827 +0.00(+0.00%)
Oct 19, 2023 6.940 6.990 6.720 6.750 377,441 -0.19(-2.74%)
Oct 18, 2023 6.790 7.030 6.750 6.940 403,776 +0.12(+1.76%)
Oct 17, 2023 6.590 6.900 6.510 6.820 501,689 +0.20(+3.02%)
Oct 16, 2023 6.590 6.830 6.480 6.620 1,271,165 +0.05(+0.76%)
Oct 13, 2023 6.400 6.620 6.360 6.570 975,230 +0.16(+2.50%)
Oct 12, 2023 6.990 7.090 6.320 6.410 803,250 -0.58(-8.30%)
Oct 11, 2023 7.340 7.410 6.840 6.990 517,888 -0.39(-5.35%)
Oct 10, 2023 7.140 7.450 7.050 7.385 589,768 +0.33(+4.75%)
Oct 09, 2023 7.000 7.060 6.870 7.050 555,408 -0.02(-0.28%)
Oct 06, 2023 7.110 7.170 6.730 7.070 629,357 -0.08(-1.12%)
Oct 05, 2023 7.640 7.680 6.930 7.150 1,076,832 -0.25(-3.38%)
Oct 04, 2023 8.010 8.160 7.170 7.400 1,101,611 -0.20(-2.63%)
Oct 03, 2023 7.380 7.640 7.365 7.600 459,048 +0.16(+2.15%)
Oct 02, 2023 7.310 7.455 7.250 7.440 469,595 +0.13(+1.78%)
Sep 29, 2023 7.340 7.365 7.225 7.310 427,562 -0.01(-0.14%)
Sep 28, 2023 7.230 7.450 7.155 7.320 408,773 +0.08(+1.10%)
Sep 27, 2023 7.300 7.390 7.165 7.240 353,221 -0.05(-0.69%)
Sep 26, 2023 7.340 7.550 7.260 7.290 541,483 -0.08(-1.09%)
Sep 25, 2023 7.350 7.400 7.380 7.370 686,710 +0.35(+4.99%)
Sep 22, 2023 7.150 7.230 6.970 7.020 418,844 -0.09(-1.27%)
Sep 21, 2023 7.080 7.220 7.060 7.110 555,257 +0.00(+0.00%)
Sep 20, 2023 7.470 7.570 7.090 7.110 679,165 -0.35(-4.69%)
Sep 19, 2023 7.250 7.510 7.050 7.460 1,353,781 +0.32(+4.48%)
Sep 18, 2023 7.300 7.305 7.070 7.140 1,076,647 -0.16(-2.19%)
Sep 15, 2023 7.460 7.540 7.070 7.300 9,137,658 -0.17(-2.28%)
Sep 14, 2023 7.440 7.630 7.380 7.470 1,243,999 +0.03(+0.40%)
Sep 13, 2023 7.100 7.540 7.035 7.440 793,350 +0.30(+4.20%)
Sep 12, 2023 7.220 7.220 7.010 7.140 746,571 -0.08(-1.11%)
Sep 11, 2023 7.150 7.310 7.010 7.220 795,914 +0.11(+1.55%)
Sep 08, 2023 7.000 7.150 6.810 7.110 883,795 +0.09(+1.28%)
Sep 07, 2023 7.020 7.100 6.870 7.020 874,778 -0.05(-0.71%)
Sep 06, 2023 7.250 7.250 6.880 7.070 863,479 -0.17(-2.28%)
Sep 05, 2023 7.500 7.500 6.715 7.235 1,712,256 -0.50(-6.40%)
Sep 01, 2023 8.030 8.130 7.690 7.730 386,501 -0.30(-3.74%)
Aug 31, 2023 8.400 8.454 8.010 8.030 455,231 -0.38(-4.52%)
Aug 30, 2023 8.160 8.440 8.150 8.410 396,727 +0.26(+3.19%)
Aug 29, 2023 8.000 8.160 7.830 8.150 450,854 +0.15(+1.88%)
Aug 28, 2023 8.350 8.470 7.920 8.000 477,177 -0.34(-4.08%)
Aug 25, 2023 8.430 8.570 8.320 8.340 224,718 -0.09(-1.07%)
Aug 24, 2023 8.720 8.730 8.390 8.430 248,664 -0.33(-3.77%)
Aug 23, 2023 8.700 8.960 8.460 8.760 244,467 -0.12(-1.35%)
Aug 22, 2023 8.520 8.890 8.495 8.880 457,979 +0.37(+4.35%)
Aug 21, 2023 8.590 8.640 8.420 8.510 421,013 -0.10(-1.16%)
Aug 18, 2023 8.490 8.730 8.405 8.610 384,826 +0.03(+0.35%)
Aug 17, 2023 8.570 8.810 8.476 8.580 458,884 +0.00(+0.00%)
Aug 16, 2023 9.210 9.430 8.450 8.580 1,171,958 -0.11(-1.27%)
Aug 15, 2023 8.440 8.720 8.380 8.690 320,200 +0.26(+3.08%)
Aug 14, 2023 8.340 8.500 8.180 8.430 322,829 +0.09(+1.08%)
Aug 11, 2023 8.120 8.360 8.120 8.340 323,871 +0.23(+2.84%)
Aug 10, 2023 8.220 8.390 8.100 8.110 852,464 -0.11(-1.34%)
Aug 09, 2023 8.220 8.330 8.060 8.220 309,158 -0.02(-0.24%)
Aug 08, 2023 8.360 8.360 8.080 8.240 337,154 -0.22(-2.60%)
Aug 07, 2023 8.460 8.530 8.350 8.460 255,846 +0.05(+0.59%)
Aug 04, 2023 8.340 8.515 8.340 8.410 228,516 +0.07(+0.84%)
Aug 03, 2023 8.350 8.480 8.245 8.340 264,724 -0.05(-0.60%)
Aug 02, 2023 8.510 8.630 8.380 8.390 256,867 -0.21(-2.44%)
Aug 01, 2023 8.690 8.730 8.540 8.600 248,736 -0.09(-1.04%)
Jul 31, 2023 8.680 8.820 8.590 8.690 358,693 +0.05(+0.58%)
Jul 28, 2023 8.800 8.930 8.640 8.640 506,400 -0.12(-1.37%)
Jul 27, 2023 9.090 9.125 8.690 8.760 316,777 -0.24(-2.67%)
Jul 26, 2023 8.710 9.220 8.690 9.000 767,386 +0.30(+3.45%)
Jul 25, 2023 8.690 9.030 8.690 8.700 499,935 -0.07(-0.80%)
Jul 24, 2023 8.660 8.830 8.610 8.770 503,891 +0.12(+1.39%)
Jul 21, 2023 8.800 8.940 8.630 8.650 553,222 -0.09(-1.03%)
Jul 20, 2023 8.950 9.000 8.660 8.740 1,060,417 -0.18(-2.02%)
Jul 19, 2023 9.690 9.770 8.810 8.920 609,351 -0.82(-8.42%)
Jul 18, 2023 9.540 9.770 9.515 9.740 275,654 +0.18(+1.88%)
Jul 17, 2023 9.590 9.660 9.360 9.560 370,358 -0.07(-0.73%)
Jul 14, 2023 9.680 9.930 9.470 9.630 232,050 -0.06(-0.62%)
Jul 13, 2023 10.05 10.17 9.390 9.690 586,567 -0.08(-0.82%)
Jul 12, 2023 9.570 10.15 9.250 9.770 835,090 -0.17(-1.71%)
Jul 11, 2023 9.660 9.965 9.535 9.940 523,748 +0.32(+3.33%)
Jul 10, 2023 9.440 9.740 9.440 9.620 288,023 +0.23(+2.45%)
Jul 07, 2023 9.300 9.430 9.170 9.390 448,600 +0.06(+0.64%)
Jul 06, 2023 9.600 9.610 9.190 9.330 208,735 -0.37(-3.81%)
Jul 05, 2023 10.41 10.41 9.680 9.700 215,128 -0.62(-6.01%)
Jul 03, 2023 10.39 10.49 10.14 10.32 72,042 -0.11(-1.05%)
Jun 30, 2023 10.72 10.87 10.43 10.43 256,288 -0.20(-1.88%)
Jun 29, 2023 10.47 10.73 10.46 10.63 219,619 +0.17(+1.63%)
Jun 28, 2023 10.47 10.62 10.33 10.46 232,744 -0.03(-0.29%)
Jun 27, 2023 10.76 10.97 10.45 10.49 279,936 -0.25(-2.33%)
Jun 26, 2023 10.80 11.20 10.69 10.74 165,825 -0.12(-1.10%)
Jun 23, 2023 11.07 11.16 10.76 10.86 378,305 -0.29(-2.60%)
Jun 22, 2023 11.03 11.17 10.93 11.15 185,278 +0.09(+0.81%)
Jun 21, 2023 11.12 11.28 10.15 11.06 151,689 -0.10(-0.90%)
Jun 20, 2023 11.05 11.38 10.89 11.16 185,807 +0.08(+0.72%)
Jun 16, 2023 11.02 11.12 10.71 11.08 1,240,934 +0.23(+2.12%)
Jun 15, 2023 10.90 10.98 10.73 10.85 312,798 +1.89(+21.09%)
May 08, 2023 8.730 8.990 8.680 8.960 185,223 +0.24(+2.75%)
May 05, 2023 8.540 8.790 8.520 8.720 214,685 +0.24(+2.83%)
May 04, 2023 8.580 8.635 8.390 8.480 197,136 -0.19(-2.19%)
May 03, 2023 8.560 8.900 8.540 8.670 273,658 +0.16(+1.88%)
May 02, 2023 8.570 8.680 8.400 8.510 263,938 -0.09(-1.05%)
May 01, 2023 8.330 8.630 8.270 8.600 216,049 +0.28(+3.37%)
Apr 28, 2023 8.310 8.490 8.260 8.320 191,106 +0.03(+0.36%)
Apr 27, 2023 8.290 8.490 8.250 8.290 307,198 +0.00(+0.00%)
Apr 26, 2023 8.570 8.570 8.180 8.290 268,033 -0.27(-3.15%)
Apr 25, 2023 8.860 8.860 8.500 8.560 220,751 -0.21(-2.39%)
Apr 24, 2023 8.890 8.950 8.740 8.770 190,655 -0.13(-1.46%)
Apr 21, 2023 8.840 8.970 8.730 8.900 193,574 +0.05(+0.56%)
Apr 20, 2023 8.940 9.197 8.710 8.850 238,195 -0.09(-1.01%)
Apr 19, 2023 8.860 9.090 8.700 8.940 339,343 +0.16(+1.82%)
Apr 18, 2023 9.120 9.210 8.730 8.780 268,613 -0.30(-3.30%)
Apr 17, 2023 8.900 9.140 8.880 9.080 373,502 -0.01(-0.11%)
Apr 14, 2023 9.400 9.470 8.980 9.090 249,166 -0.34(-3.61%)
Apr 13, 2023 9.260 9.515 9.220 9.430 226,777 +0.21(+2.28%)
Apr 12, 2023 9.550 9.650 9.210 9.220 213,233 -0.34(-3.56%)
Apr 11, 2023 9.360 9.630 9.210 9.560 197,559 +0.19(+2.03%)
Apr 10, 2023 9.470 9.560 9.330 9.370 238,876 -0.15(-1.58%)
Apr 06, 2023 9.720 9.790 9.330 9.520 262,171 -0.01(-0.10%)
Apr 05, 2023 9.500 10.01 9.260 9.530 342,683 -0.03(-0.31%)
Apr 04, 2023 9.850 9.860 9.480 9.560 361,295 -0.32(-3.24%)
Apr 03, 2023 10.41 10.64 9.720 9.880 926,251 -0.46(-4.45%)
Mar 31, 2023 9.090 10.84 9.010 10.34 1,355,040 +1.24(+13.63%)
Mar 30, 2023 10.26 10.26 8.600 9.100 1,875,778 -3.37(-27.02%)
Mar 29, 2023 12.46 12.62 12.40 12.47 266,457 +0.07(+0.56%)
Mar 28, 2023 12.39 12.60 12.33 12.40 151,061 -0.02(-0.16%)
Mar 27, 2023 12.09 12.55 12.09 12.42 228,605 +0.37(+3.07%)
Mar 24, 2023 12.03 12.24 11.96 12.05 180,167 -0.02(-0.17%)
Mar 23, 2023 12.30 12.39 12.06 12.07 182,333 -0.22(-1.79%)
Mar 22, 2023 12.45 12.56 12.18 12.29 157,124 -0.16(-1.29%)
Mar 21, 2023 12.35 12.54 12.25 12.45 191,930 +0.20(+1.63%)
Mar 20, 2023 12.38 12.50 12.25 12.25 168,196 -0.07(-0.57%)
Mar 17, 2023 12.52 12.63 12.21 12.32 610,033 -0.27(-2.14%)
Mar 16, 2023 12.16 12.70 12.14 12.59 163,602 +0.36(+2.94%)
Mar 15, 2023 12.11 12.41 11.85 12.23 726,182 -0.10(-0.81%)
Mar 14, 2023 11.93 12.34 11.84 12.33 379,227 +0.64(+5.47%)
Mar 13, 2023 11.67 12.24 11.61 11.69 401,186 -0.10(-0.85%)
Mar 10, 2023 11.36 11.80 11.33 11.79 336,758 +0.39(+3.42%)
Mar 09, 2023 11.47 11.58 11.36 11.40 888,492 -0.05(-0.44%)
Mar 08, 2023 11.51 11.75 11.35 11.45 479,633 -0.04(-0.35%)
Mar 07, 2023 11.60 11.66 11.36 11.49 355,099 -0.12(-1.03%)
Mar 06, 2023 12.47 12.52 11.45 11.61 479,867 -0.90(-7.19%)
Mar 03, 2023 12.67 12.68 12.49 12.51 304,270 -0.14(-1.11%)
Mar 02, 2023 12.41 12.68 12.29 12.65 298,757 +0.13(+1.04%)
Mar 01, 2023 12.40 12.66 12.33 12.52 374,955 +0.14(+1.13%)
Feb 28, 2023 12.55 12.66 12.38 12.38 352,465 -0.09(-0.72%)
Feb 27, 2023 12.67 12.74 12.47 12.47 264,807 -0.09(-0.72%)
Feb 24, 2023 12.57 12.65 12.33 12.56 200,795 -0.11(-0.87%)
Feb 23, 2023 12.82 13.05 12.62 12.67 155,805 -0.13(-1.02%)
Feb 22, 2023 12.76 13.29 12.72 12.80 197,573 -0.03(-0.23%)
Feb 21, 2023 13.19 13.27 12.73 12.83 256,080 -0.43(-3.24%)
Feb 17, 2023 13.15 13.30 12.98 13.26 144,215 +0.20(+1.53%)
Feb 16, 2023 12.93 13.21 12.64 13.06 163,111 -0.02(-0.15%)
Feb 15, 2023 13.02 13.16 12.89 13.08 172,811 +0.02(+0.15%)
Feb 14, 2023 13.02 13.21 12.82 13.06 175,491 +0.05(+0.38%)
Feb 13, 2023 13.01 13.08 12.84 13.01 207,996 +0.05(+0.39%)
Feb 10, 2023 12.91 13.06 12.76 12.96 136,337 +0.05(+0.39%)
Feb 09, 2023 13.05 13.12 12.84 12.91 259,200 -0.04(-0.31%)
Feb 08, 2023 13.10 13.21 12.89 12.95 150,850 -0.22(-1.67%)
Feb 07, 2023 13.00 13.20 12.78 13.17 267,409 +0.17(+1.31%)
Feb 06, 2023 13.42 13.56 12.92 13.00 249,714 -0.43(-3.20%)
Feb 03, 2023 13.39 13.52 13.30 13.43 243,008 -0.02(-0.15%)
Feb 02, 2023 13.30 13.56 12.97 13.45 306,618 +0.09(+0.67%)
Feb 01, 2023 13.01 13.44 12.83 13.36 283,031 +0.34(+2.61%)
Jan 31, 2023 12.98 13.15 12.86 13.02 248,147 +0.06(+0.46%)
Jan 30, 2023 12.93 13.03 12.70 12.96 412,127 -0.03(-0.23%)
Jan 27, 2023 12.91 13.13 12.65 12.99 231,620 -0.01(-0.08%)
Jan 26, 2023 12.88 13.28 12.79 13.00 360,008 +0.14(+1.09%)
Jan 25, 2023 13.53 13.58 12.80 12.86 422,982 -0.73(-5.37%)
Jan 24, 2023 13.54 13.69 13.33 13.59 289,348 +0.02(+0.15%)
Jan 23, 2023 13.31 13.59 13.07 13.57 327,673 +0.25(+1.88%)
Jan 20, 2023 13.64 13.64 13.21 13.32 237,808 -0.19(-1.41%)
Jan 19, 2023 13.46 13.53 13.29 13.51 180,791 -0.05(-0.37%)
Jan 18, 2023 13.84 14.08 13.50 13.56 256,969 -0.27(-1.95%)
Jan 17, 2023 13.69 13.88 13.57 13.83 279,045 +0.05(+0.36%)
Jan 13, 2023 13.60 13.80 13.51 13.78 319,522 +0.03(+0.22%)
Jan 12, 2023 13.34 13.79 13.20 13.75 463,800 +0.42(+3.15%)
Jan 11, 2023 13.47 13.49 13.12 13.33 346,095 -0.14(-1.04%)
Jan 10, 2023 14.57 14.86 13.45 13.47 537,487 -1.10(-7.55%)
Jan 09, 2023 15.11 15.11 14.28 14.57 526,945 -0.60(-3.96%)
Jan 06, 2023 15.49 15.96 15.08 15.17 491,902 -0.31(-2.00%)
Jan 05, 2023 14.70 15.75 14.30 15.48 1,165,320 +1.87(+13.74%)
Jan 04, 2023 13.43 13.98 13.43 13.61 542,386 +0.24(+1.80%)
Jan 03, 2023 13.95 14.19 13.31 13.37 772,694 -0.40(-2.90%)
Dec 30, 2022 13.56 13.81 13.40 13.77 236,521 +0.11(+0.81%)
Dec 29, 2022 13.52 13.73 13.18 13.66 274,982 +0.40(+3.02%)
Dec 28, 2022 13.28 13.58 13.16 13.26 206,551 +0.02(+0.15%)
Dec 27, 2022 13.27 13.32 12.95 13.24 212,497 -0.04(-0.30%)
Dec 23, 2022 13.57 13.60 13.23 13.28 186,286 -0.36(-2.64%)
Dec 22, 2022 13.41 13.65 13.03 13.64 267,022 +0.23(+1.72%)
Dec 21, 2022 13.04 13.54 12.92 13.41 344,620 +0.46(+3.55%)
Dec 20, 2022 12.70 13.00 12.57 12.95 395,683 +0.21(+1.65%)
Dec 19, 2022 12.42 12.74 12.01 12.74 341,449 +0.46(+3.75%)
Dec 16, 2022 12.13 12.43 12.03 12.28 2,459,009 +0.16(+1.32%)
Dec 15, 2022 12.44 12.60 12.09 12.12 719,427 -0.45(-3.58%)
Dec 14, 2022 12.71 12.94 12.46 12.57 297,164 -0.14(-1.10%)
Dec 13, 2022 12.81 13.16 12.62 12.71 422,462 +0.18(+1.44%)
Dec 12, 2022 12.27 12.68 12.27 12.53 379,783 +0.28(+2.29%)
Dec 09, 2022 12.29 12.50 12.25 12.25 305,727 -0.12(-0.97%)
Dec 08, 2022 12.19 12.47 12.19 12.37 400,672 +0.24(+1.98%)
Dec 07, 2022 12.14 12.40 12.01 12.13 601,300 -0.03(-0.25%)
Dec 06, 2022 12.10 12.26 11.71 12.16 603,018 +0.10(+0.83%)
Dec 05, 2022 12.11 12.25 11.93 12.06 693,840 -0.14(-1.15%)
Dec 02, 2022 12.56 13.10 12.00 12.20 2,826,799 -0.53(-4.16%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.