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 (%)
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%)
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.