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 (%)
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%)
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.