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 )

5.995 +0.105 (+1.78%)
Streaming Delayed Price Updated: 2:35 PM EDT, May 9, 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 (%)
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 -0.02(-0.18%)
Jun 14, 2023 10.98 11.10 10.83 10.87 269,508 -0.03(-0.28%)
Jun 13, 2023 10.74 11.19 10.74 10.90 517,278 +0.14(+1.30%)
Jun 12, 2023 10.78 10.87 10.41 10.76 422,989 -0.03(-0.28%)
Jun 09, 2023 10.20 11.13 10.03 10.79 1,372,095 +0.80(+8.01%)
Jun 08, 2023 9.980 10.04 9.810 9.990 413,932 +0.00(+0.00%)
Jun 07, 2023 10.23 10.35 9.960 9.990 312,727 -0.17(-1.67%)
Jun 06, 2023 9.990 10.24 9.895 10.16 440,734 +0.16(+1.60%)
Jun 05, 2023 9.910 10.12 9.630 10.00 300,468 +0.02(+0.20%)
Jun 02, 2023 9.760 10.32 9.750 9.980 432,640 +0.34(+3.53%)
Jun 01, 2023 9.460 9.735 9.290 9.640 322,421 +0.18(+1.90%)
May 31, 2023 9.410 9.540 9.280 9.460 379,638 +0.05(+0.53%)
May 30, 2023 9.320 9.640 9.270 9.410 184,790 +0.12(+1.29%)
May 26, 2023 9.380 9.620 9.240 9.290 269,558 -0.08(-0.85%)
May 25, 2023 9.600 9.600 9.100 9.370 337,972 -0.30(-3.10%)
May 24, 2023 9.760 9.870 9.620 9.670 280,849 -0.06(-0.62%)
May 23, 2023 9.670 9.890 9.650 9.730 304,139 +0.09(+0.93%)
May 22, 2023 9.630 9.740 9.425 9.640 232,918 +0.01(+0.10%)
May 19, 2023 9.700 9.830 9.570 9.630 326,501 +0.02(+0.21%)
May 18, 2023 9.500 9.680 9.430 9.610 188,376 +0.06(+0.63%)
May 17, 2023 9.440 9.700 9.375 9.550 244,294 +0.12(+1.27%)
May 16, 2023 9.310 9.460 9.190 9.430 190,801 +0.07(+0.75%)
May 15, 2023 9.340 9.500 9.210 9.360 246,169 +0.05(+0.54%)
May 12, 2023 9.270 9.360 9.080 9.310 213,114 +0.04(+0.43%)
May 11, 2023 9.120 9.430 9.108 9.270 296,101 +0.13(+1.42%)
May 10, 2023 9.090 9.200 8.895 9.140 220,184 +0.14(+1.56%)
May 09, 2023 8.930 9.190 8.880 9.000 296,371 +0.04(+0.45%)
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%)
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.