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 )

5.890 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Dec 29, 2023 7.990 7.992 7.810 7.840 321,671 -0.15(-1.88%)
Dec 28, 2023 7.980 8.050 7.840 7.990 492,165 -0.05(-0.62%)
Dec 27, 2023 8.020 8.100 7.970 8.040 256,951 +0.07(+0.88%)
Dec 26, 2023 8.000 8.080 7.870 7.970 438,220 +0.01(+0.13%)
Dec 22, 2023 7.880 8.010 7.880 7.960 363,166 +0.19(+2.45%)
Dec 21, 2023 7.610 7.840 7.610 7.770 656,733 +0.24(+3.19%)
Dec 20, 2023 7.630 7.715 7.470 7.530 542,130 -0.10(-1.31%)
Dec 19, 2023 7.570 7.700 7.530 7.630 406,808 +0.14(+1.87%)
Dec 18, 2023 7.500 7.540 7.410 7.490 311,597 +0.01(+0.13%)
Dec 15, 2023 7.580 7.690 7.430 7.480 1,359,117 -0.03(-0.40%)
Dec 14, 2023 7.550 7.670 7.410 7.510 725,174 +0.17(+2.32%)
Dec 13, 2023 7.030 7.360 6.935 7.340 442,288 +0.31(+4.41%)
Dec 12, 2023 6.880 7.060 6.730 7.030 277,580 +0.12(+1.74%)
Dec 11, 2023 6.960 6.970 6.870 6.910 424,426 -0.05(-0.72%)
Dec 08, 2023 7.010 7.130 6.811 6.960 301,067 -0.07(-1.00%)
Dec 07, 2023 6.830 7.070 6.750 7.030 328,480 +0.26(+3.84%)
Dec 06, 2023 6.690 6.880 6.610 6.770 436,690 +0.14(+2.11%)
Dec 05, 2023 6.770 6.770 6.530 6.630 358,673 -0.14(-2.07%)
Dec 04, 2023 6.830 6.889 6.590 6.770 668,411 -0.09(-1.31%)
Dec 01, 2023 6.560 6.870 6.480 6.860 554,944 +0.33(+5.05%)
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%)
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.