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 )

6.140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Mar 31, 2005 17.75 18.30 17.75 18.30 64,321 +0.30(+1.67%)
Mar 30, 2005 20.00 20.20 17.31 18.00 356,352 -0.55(-2.96%)
Mar 29, 2005 19.16 19.44 18.34 18.55 187,449 -0.32(-1.70%)
Mar 28, 2005 19.09 20.03 18.67 18.87 178,041 -0.18(-0.94%)
Mar 24, 2005 19.13 19.73 18.51 19.05 80,358 -0.04(-0.21%)
Mar 23, 2005 18.41 19.49 18.40 19.09 108,711 +0.30(+1.60%)
Mar 22, 2005 19.62 19.98 18.19 18.79 161,072 -1.17(-5.86%)
Mar 21, 2005 20.64 21.32 19.26 19.96 183,231 -0.68(-3.29%)
Mar 18, 2005 20.35 21.00 20.01 20.64 104,799 +0.37(+1.83%)
Mar 17, 2005 19.43 20.30 19.43 20.27 88,324 +0.65(+3.31%)
Mar 16, 2005 18.92 19.90 18.92 19.62 144,495 +0.37(+1.92%)
Mar 15, 2005 19.00 19.29 18.85 19.25 137,922 +0.25(+1.32%)
Mar 14, 2005 17.61 19.32 17.60 19.00 301,756 +1.21(+6.80%)
Mar 11, 2005 19.80 20.27 17.38 17.79 645,950 -2.26(-11.27%)
Mar 10, 2005 21.85 22.31 19.43 20.05 589,466 -2.17(-9.77%)
Mar 09, 2005 22.80 23.07 21.75 22.22 81,016 -0.60(-2.63%)
Mar 08, 2005 23.49 23.49 21.95 22.82 209,770 -0.49(-2.10%)
Mar 07, 2005 21.81 23.50 21.80 23.31 332,958 +1.40(+6.39%)
Mar 04, 2005 22.60 22.60 21.11 21.91 216,916 -0.28(-1.26%)
Mar 03, 2005 22.24 22.75 21.70 22.19 88,873 -0.01(-0.05%)
Mar 02, 2005 22.19 22.50 21.50 22.20 154,721 +0.30(+1.37%)
Mar 01, 2005 22.32 22.32 21.65 21.90 102,559 +0.30(+1.39%)
Feb 28, 2005 21.60 21.99 21.35 21.60 100,315 -0.13(-0.59%)
Feb 25, 2005 22.24 23.20 21.60 21.73 168,007 -0.34(-1.55%)
Feb 24, 2005 21.88 22.70 21.51 22.07 93,572 +0.08(+0.36%)
Feb 23, 2005 22.50 22.69 21.11 21.99 104,143 -0.29(-1.30%)
Feb 22, 2005 23.12 23.78 22.22 22.28 221,302 -0.26(-1.15%)
Feb 18, 2005 22.41 23.20 22.30 22.54 108,739 -0.03(-0.13%)
Feb 17, 2005 23.42 25.12 22.05 22.57 490,788 -0.83(-3.55%)
Feb 16, 2005 21.37 23.95 21.10 23.40 493,981 +1.55(+7.09%)
Feb 15, 2005 21.55 22.59 20.95 21.85 183,143 +0.60(+2.82%)
Feb 14, 2005 21.41 21.69 20.40 21.25 127,814 +0.28(+1.34%)
Feb 11, 2005 20.09 21.49 20.09 20.97 151,750 +0.70(+3.45%)
Feb 10, 2005 21.00 21.30 20.11 20.27 148,450 -0.34(-1.65%)
Feb 09, 2005 22.32 22.47 20.12 20.61 207,170 -1.66(-7.45%)
Feb 08, 2005 22.95 22.98 21.37 22.27 331,202 -0.65(-2.84%)
Feb 07, 2005 20.20 22.93 20.14 22.92 660,114 +2.58(+12.68%)
Feb 04, 2005 20.44 20.63 19.95 20.34 88,932 +0.23(+1.14%)
Feb 03, 2005 20.63 20.65 19.81 20.11 63,298 -0.43(-2.09%)
Feb 02, 2005 20.81 21.00 20.18 20.54 125,334 -0.04(-0.19%)
Feb 01, 2005 21.15 21.33 20.21 20.58 114,934 -0.55(-2.60%)
Jan 31, 2005 21.27 21.97 20.70 21.13 211,607 +0.58(+2.82%)
Jan 28, 2005 20.14 20.65 19.80 20.55 124,076 +0.00(+0.00%)
Jan 27, 2005 20.39 20.87 19.74 20.55 143,408 +0.42(+2.09%)
Jan 26, 2005 21.30 21.31 19.70 20.13 211,044 -1.03(-4.87%)
Jan 25, 2005 22.00 22.00 20.68 21.16 141,977 -0.54(-2.48%)
Jan 24, 2005 21.81 22.69 21.47 21.70 251,925 -0.10(-0.46%)
Jan 21, 2005 23.00 23.84 21.45 21.80 365,563 -0.95(-4.17%)
Jan 20, 2005 20.58 23.09 20.53 22.75 297,995 +1.70(+8.07%)
Jan 19, 2005 20.98 21.44 20.30 21.05 176,003 +0.35(+1.69%)
Jan 18, 2005 20.85 21.47 20.00 20.70 342,030 +0.37(+1.82%)
Jan 14, 2005 20.54 21.29 20.00 20.33 188,177 +0.35(+1.75%)
Jan 13, 2005 19.01 20.50 18.72 19.98 239,562 +0.76(+3.95%)
Jan 12, 2005 19.59 19.97 18.15 19.22 383,035 -0.75(-3.76%)
Jan 11, 2005 21.60 22.00 18.20 19.97 1,013,749 -2.26(-10.17%)
Jan 10, 2005 25.20 27.30 21.51 22.23 1,680,356 -2.15(-8.82%)
Jan 07, 2005 21.88 24.45 21.51 24.38 727,792 +2.38(+10.82%)
Jan 06, 2005 22.00 22.17 20.30 22.00 211,774 +0.33(+1.52%)
Jan 05, 2005 19.75 21.92 19.75 21.67 465,423 +1.48(+7.33%)
Jan 04, 2005 21.01 21.79 19.23 20.19 445,878 -1.20(-5.61%)
Jan 03, 2005 24.50 24.90 20.81 21.39 989,775 -0.76(-3.43%)
Dec 31, 2004 20.46 23.25 19.88 22.15 436,200 +1.97(+9.76%)
Dec 30, 2004 21.37 21.37 19.46 20.18 214,000 -0.72(-3.44%)
Dec 29, 2004 21.60 22.68 20.66 20.90 226,600 -0.70(-3.24%)
Dec 28, 2004 20.95 22.45 20.16 21.60 285,300 +1.13(+5.52%)
Dec 27, 2004 18.51 21.30 18.51 20.47 382,100 +2.44(+13.54%)
Dec 23, 2004 17.80 18.26 17.54 18.03 95,200 +0.38(+2.15%)
Dec 22, 2004 18.66 18.86 17.27 17.65 198,400 -0.71(-3.87%)
Dec 21, 2004 16.35 19.00 16.35 18.36 438,500 +3.06(+20.00%)
Dec 20, 2004 15.78 16.02 15.15 15.30 72,300 -0.24(-1.54%)
Dec 17, 2004 15.06 15.81 15.06 15.54 52,600 +0.40(+2.64%)
Dec 16, 2004 15.15 15.25 15.00 15.14 27,200 -0.01(-0.07%)
Dec 15, 2004 14.44 15.25 13.90 15.15 59,700 +1.21(+8.68%)
Dec 14, 2004 14.40 14.48 13.51 13.94 23,000 -0.15(-1.06%)
Dec 13, 2004 13.64 14.49 13.35 14.09 135,400 +0.09(+0.64%)
Dec 10, 2004 14.30 14.73 13.85 14.00 55,900 +0.00(+0.00%)
Dec 09, 2004 13.99 14.13 13.50 14.00 28,600 +0.00(+0.00%)
Dec 08, 2004 15.12 15.12 13.76 14.00 41,800 -0.14(-0.99%)
Dec 07, 2004 14.57 14.57 14.04 14.14 238,400 +0.13(+0.93%)
Dec 06, 2004 14.40 14.89 13.77 14.01 61,800 -0.88(-5.91%)
Dec 03, 2004 14.55 15.29 14.30 14.89 60,400 -0.18(-1.19%)
Dec 02, 2004 15.27 15.55 14.56 15.07 55,300 -0.20(-1.31%)
Dec 01, 2004 16.43 16.43 14.91 15.27 62,800 -0.73(-4.56%)
Nov 30, 2004 16.63 16.80 15.73 16.00 53,800 -0.33(-2.02%)
Nov 29, 2004 16.83 16.89 16.24 16.33 90,600 +0.09(+0.55%)
Nov 26, 2004 15.40 16.74 14.76 16.24 126,600 +1.30(+8.70%)
Nov 24, 2004 14.00 15.00 14.00 14.94 64,500 +0.85(+6.03%)
Nov 23, 2004 14.15 14.70 14.02 14.09 42,500 -0.23(-1.61%)
Nov 22, 2004 14.03 14.35 13.88 14.32 45,600 +0.29(+2.07%)
Nov 19, 2004 13.96 14.30 13.60 14.03 21,900 -0.13(-0.92%)
Nov 18, 2004 13.38 14.16 13.38 14.16 63,600 -0.02(-0.14%)
Nov 17, 2004 14.10 14.75 13.50 14.18 252,500 -0.04(-0.27%)
Nov 16, 2004 13.65 14.75 13.65 14.22 43,700 +0.11(+0.77%)
Nov 15, 2004 13.89 14.74 13.71 14.11 60,400 +0.20(+1.44%)
Nov 12, 2004 13.15 14.49 13.15 13.91 68,700 +0.56(+4.19%)
Nov 11, 2004 14.33 14.39 13.19 13.35 57,200 -0.98(-6.84%)
Nov 10, 2004 14.00 15.31 13.76 14.33 167,100 +0.00(+0.00%)
Nov 09, 2004 13.19 14.44 13.19 14.33 89,300 +0.71(+5.21%)
Nov 08, 2004 12.50 13.74 12.35 13.62 253,800 +1.12(+8.96%)
Nov 05, 2004 11.95 12.50 11.70 12.50 204,500 +0.62(+5.22%)
Nov 04, 2004 10.20 12.50 10.10 11.88 206,200 +1.37(+13.02%)
Nov 03, 2004 10.35 10.65 10.16 10.51 154,400 +0.24(+2.35%)
Nov 02, 2004 10.00 10.80 10.00 10.27 122,400 +0.02(+0.20%)
Nov 01, 2004 9.720 10.85 9.400 10.25 247,500 +1.10(+12.02%)
Oct 29, 2004 9.500 10.25 8.900 9.150 200,700 -0.81(-8.13%)
Oct 28, 2004 9.360 10.05 9.360 9.960 13,100 -0.04(-0.40%)
Oct 27, 2004 10.00 10.13 9.690 10.00 16,700 +0.39(+4.06%)
Oct 26, 2004 9.850 10.00 9.550 9.610 16,500 +0.14(+1.48%)
Oct 25, 2004 9.690 9.690 9.350 9.470 9,500 +0.12(+1.28%)
Oct 22, 2004 9.100 9.650 9.010 9.350 28,200 +0.21(+2.30%)
Oct 21, 2004 10.05 10.09 9.050 9.140 43,700 -1.06(-10.39%)
Oct 20, 2004 10.05 10.34 10.05 10.20 4,600 -0.03(-0.29%)
Oct 19, 2004 10.64 10.64 10.05 10.23 19,900 -0.41(-3.85%)
Oct 18, 2004 11.28 11.28 10.53 10.64 12,400 -0.12(-1.12%)
Oct 15, 2004 11.93 11.93 10.53 10.76 23,200 -0.31(-2.80%)
Oct 14, 2004 11.65 11.65 10.79 11.07 37,000 -0.18(-1.60%)
Oct 13, 2004 11.96 12.00 11.00 11.25 106,800 -0.70(-5.86%)
Oct 12, 2004 12.70 12.70 11.95 11.95 21,300 -0.74(-5.83%)
Oct 11, 2004 13.09 13.10 12.69 12.69 17,400 -0.31(-2.38%)
Oct 08, 2004 12.71 13.55 12.71 13.00 34,000 +0.49(+3.92%)
Oct 07, 2004 12.44 12.54 12.22 12.51 8,900 +0.47(+3.90%)
Oct 06, 2004 12.00 12.26 12.00 12.04 23,700 +0.04(+0.33%)
Oct 05, 2004 12.95 12.95 12.00 12.00 8,500 -0.45(-3.61%)
Oct 04, 2004 13.00 13.05 11.83 12.45 14,500 +0.62(+5.24%)
Oct 01, 2004 11.60 12.05 11.59 11.83 9,100 -0.08(-0.67%)
Sep 30, 2004 11.84 12.28 11.84 11.91 4,100 +0.01(+0.08%)
Sep 29, 2004 11.98 12.05 11.90 11.90 2,300 -0.25(-2.05%)
Sep 28, 2004 12.00 12.60 11.60 12.15 11,300 +0.04(+0.33%)
Sep 27, 2004 12.00 12.11 12.00 12.11 500 +0.02(+0.17%)
Sep 24, 2004 11.89 12.18 11.89 12.09 1,500 +0.34(+2.89%)
Sep 23, 2004 12.29 12.32 11.75 11.75 1,400 -0.90(-7.11%)
Sep 22, 2004 12.28 12.66 12.28 12.65 600 +0.43(+3.52%)
Sep 21, 2004 12.28 12.70 12.22 12.22 1,800 -0.03(-0.24%)
Sep 20, 2004 12.25 12.25 12.25 12.25 100 -0.54(-4.22%)
Sep 17, 2004 12.80 13.25 12.55 12.79 2,800 -0.11(-0.85%)
Sep 16, 2004 12.31 13.35 12.27 12.90 5,334 +0.10(+0.78%)
Sep 15, 2004 12.99 13.35 12.80 12.80 5,500 -0.19(-1.46%)
Sep 14, 2004 12.25 12.99 12.25 12.99 8,300 +1.14(+9.62%)
Sep 13, 2004 11.55 12.00 11.55 11.85 3,500 -0.15(-1.25%)
Sep 10, 2004 12.00 12.00 12.00 12.00 500 +0.00(+0.00%)
Sep 09, 2004 12.10 12.22 12.00 12.00 3,400 -0.11(-0.92%)
Sep 08, 2004 12.03 12.75 12.03 12.11 2,000 -0.40(-3.19%)
Sep 07, 2004 12.50 12.74 12.32 12.51 4,700 +0.57(+4.77%)
Sep 03, 2004 11.96 11.96 11.86 11.94 800 +0.14(+1.19%)
Sep 02, 2004 11.74 12.12 11.70 11.80 5,000 +0.04(+0.34%)
Sep 01, 2004 12.05 12.80 11.41 11.76 11,300 -0.78(-6.22%)
Aug 31, 2004 12.50 12.87 12.06 12.54 2,800 -0.26(-2.02%)
Aug 30, 2004 12.62 13.14 12.00 12.80 20,400 +0.07(+0.54%)
Aug 27, 2004 12.65 13.10 12.01 12.73 18,300 +0.71(+5.90%)
Aug 26, 2004 12.61 12.65 11.91 12.02 4,600 +0.02(+0.18%)
Aug 25, 2004 11.81 12.00 11.78 12.00 1,700 -0.08(-0.66%)
Aug 24, 2004 11.88 12.09 11.88 12.08 3,200 +0.17(+1.43%)
Aug 23, 2004 12.89 12.99 11.91 11.91 1,700 -0.19(-1.57%)
Aug 20, 2004 12.95 12.95 11.57 12.10 4,020 +0.55(+4.76%)
Aug 19, 2004 11.27 11.60 11.27 11.55 1,900 +0.03(+0.26%)
Aug 18, 2004 11.67 11.67 11.47 11.52 1,400 +0.20(+1.77%)
Aug 17, 2004 11.26 11.43 11.05 11.32 4,500 -0.08(-0.70%)
Aug 16, 2004 11.26 11.88 11.25 11.40 14,900 -0.33(-2.81%)
Aug 13, 2004 11.73 11.73 11.73 11.73 0 +0.00(+0.00%)
Aug 12, 2004 11.55 11.73 11.50 11.73 500 +0.23(+2.00%)
Aug 11, 2004 11.91 12.00 11.49 11.50 8,300 -0.50(-4.17%)
Aug 10, 2004 12.74 12.99 11.94 12.00 3,000 +0.50(+4.35%)
Aug 09, 2004 13.37 13.37 11.50 11.50 8,600 -0.40(-3.36%)
Aug 06, 2004 12.50 12.52 11.90 11.90 11,000 -0.65(-5.18%)
Aug 05, 2004 12.50 12.95 12.50 12.55 2,700 -0.46(-3.54%)
Aug 04, 2004 12.90 13.20 12.90 13.01 2,900 +0.06(+0.46%)
Aug 03, 2004 12.95 12.95 12.95 12.95 1,405 -0.24(-1.82%)
Aug 02, 2004 13.22 13.60 12.52 13.19 9,300 -0.36(-2.66%)
Jul 30, 2004 13.29 13.98 13.22 13.55 41,300 +0.36(+2.73%)
Jul 29, 2004 12.54 13.22 12.42 13.19 7,500 +0.67(+5.35%)
Jul 28, 2004 12.50 12.53 11.90 12.52 26,000 +0.62(+5.21%)
Jul 27, 2004 11.94 11.95 11.61 11.90 1,700 +0.34(+2.94%)
Jul 26, 2004 11.41 11.65 11.00 11.56 21,100 -0.16(-1.37%)
Jul 23, 2004 11.25 11.81 11.25 11.72 8,200 +0.06(+0.51%)
Jul 22, 2004 11.78 11.92 11.26 11.66 29,200 -0.14(-1.19%)
Jul 21, 2004 12.50 13.01 11.75 11.80 24,000 -1.39(-10.54%)
Jul 20, 2004 12.85 13.21 12.84 13.19 2,500 +0.53(+4.19%)
Jul 19, 2004 12.50 13.00 12.50 12.66 6,500 +0.16(+1.28%)
Jul 16, 2004 13.46 13.46 12.50 12.50 17,400 -0.88(-6.58%)
Jul 15, 2004 14.85 14.85 13.07 13.38 21,900 -0.97(-6.76%)
Jul 14, 2004 14.50 14.85 14.25 14.35 4,000 -0.53(-3.56%)
Jul 13, 2004 14.85 14.90 14.36 14.88 8,900 -0.02(-0.13%)
Jul 12, 2004 14.48 14.98 14.00 14.90 12,900 +0.42(+2.90%)
Jul 09, 2004 14.40 14.48 13.81 14.48 6,000 +0.29(+2.04%)
Jul 08, 2004 14.99 14.99 13.50 14.19 17,600 -0.63(-4.25%)
Jul 07, 2004 14.54 15.00 14.27 14.82 10,200 +0.63(+4.44%)
Jul 06, 2004 13.27 14.19 13.01 14.19 16,900 +0.59(+4.34%)
Jul 02, 2004 13.00 13.69 13.00 13.60 13,800 -0.02(-0.15%)
Jul 01, 2004 13.80 14.95 13.00 13.62 82,200 -0.93(-6.39%)
Jun 30, 2004 15.36 15.36 13.80 14.55 33,800 -0.65(-4.28%)
Jun 29, 2004 15.00 15.20 14.90 15.20 7,800 +0.10(+0.66%)
Jun 28, 2004 14.75 15.35 14.26 15.10 39,700 +0.74(+5.15%)
Jun 25, 2004 14.99 15.30 13.45 14.36 49,700 +0.02(+0.14%)
Jun 24, 2004 15.24 15.80 14.29 14.34 213,700 -0.60(-4.02%)
Jun 23, 2004 14.50 15.49 14.00 14.94 109,500 +0.66(+4.62%)
Jun 22, 2004 13.30 14.50 13.20 14.28 64,500 +1.36(+10.53%)
Jun 21, 2004 12.37 13.16 12.37 12.92 55,700 +0.40(+3.19%)
Jun 18, 2004 12.70 13.00 12.50 12.52 84,200 -0.13(-1.03%)
Jun 17, 2004 13.05 13.05 12.37 12.65 44,400 -0.40(-3.07%)
Jun 16, 2004 13.25 13.50 12.65 13.05 47,100 +0.40(+3.15%)
Jun 15, 2004 12.65 14.53 12.60 12.65 303,500 -0.15(-1.16%)
Jun 14, 2004 13.10 13.25 12.65 12.80 65,300 -0.17(-1.31%)
Jun 10, 2004 12.65 13.16 12.60 12.97 35,800 -0.19(-1.44%)
Jun 09, 2004 12.99 13.20 12.43 13.16 63,100 +0.16(+1.23%)
Jun 08, 2004 13.25 13.49 13.00 13.00 383,000 -0.53(-3.92%)
Jun 07, 2004 12.85 14.16 12.85 13.53 102,700 +0.62(+4.80%)
Jun 04, 2004 12.90 13.24 12.80 12.91 50,200 -0.09(-0.69%)
Jun 03, 2004 13.55 13.55 13.00 13.00 68,000 -0.55(-4.06%)
Jun 02, 2004 13.65 14.00 13.00 13.55 58,200 -0.05(-0.37%)
Jun 01, 2004 14.17 14.32 13.00 13.60 120,000 -0.58(-4.09%)
May 28, 2004 12.75 14.48 12.55 14.18 256,300 +1.68(+13.44%)
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.