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 (%)
Jul 31, 2020 8.470 8.560 8.050 8.260 710,200 -0.24(-2.82%)
Jul 30, 2020 8.490 8.790 8.380 8.500 273,973 -0.15(-1.73%)
Jul 29, 2020 8.520 8.735 8.410 8.650 276,629 +0.08(+0.93%)
Jul 28, 2020 8.720 8.800 8.550 8.570 251,560 -0.23(-2.61%)
Jul 27, 2020 9.230 9.230 8.700 8.800 230,170 -0.32(-3.51%)
Jul 24, 2020 8.720 9.330 8.650 9.120 318,800 +0.43(+4.95%)
Jul 23, 2020 8.900 8.940 8.600 8.690 382,696 -0.21(-2.36%)
Jul 22, 2020 9.300 9.380 8.757 8.900 513,562 -0.53(-5.57%)
Jul 21, 2020 9.260 9.590 9.220 9.425 454,672 +0.21(+2.33%)
Jul 20, 2020 9.350 9.540 9.200 9.210 358,517 -0.24(-2.59%)
Jul 17, 2020 9.550 9.760 9.250 9.455 378,400 +0.01(+0.05%)
Jul 16, 2020 10.26 10.44 9.010 9.450 740,208 -1.24(-11.60%)
Jul 15, 2020 10.20 10.75 10.14 10.69 358,506 +0.77(+7.76%)
Jul 14, 2020 10.20 10.20 9.680 9.920 158,847 -0.28(-2.75%)
Jul 13, 2020 10.21 10.56 10.18 10.20 322,450 +0.10(+0.99%)
Jul 10, 2020 9.760 10.12 9.640 10.10 249,700 +0.39(+4.02%)
Jul 09, 2020 9.970 9.970 9.550 9.710 201,426 -0.29(-2.90%)
Jul 08, 2020 10.14 10.15 9.820 10.00 133,197 -0.16(-1.62%)
Jul 07, 2020 10.30 10.35 10.05 10.16 244,970 -0.24(-2.26%)
Jul 06, 2020 10.50 10.60 10.32 10.40 120,656 +0.07(+0.68%)
Jul 02, 2020 10.34 10.45 10.18 10.33 134,500 +0.22(+2.18%)
Jul 01, 2020 10.17 10.34 10.00 10.11 155,523 -0.06(-0.59%)
Jun 30, 2020 10.06 10.26 9.910 10.17 258,626 +0.07(+0.69%)
Jun 29, 2020 10.00 10.37 9.682 10.10 175,210 +0.29(+2.96%)
Jun 26, 2020 9.710 9.920 9.631 9.810 313,300 +0.03(+0.31%)
Jun 25, 2020 9.550 9.790 9.300 9.780 169,170 +0.16(+1.66%)
Jun 24, 2020 10.08 10.09 9.420 9.620 238,086 -0.63(-6.15%)
Jun 23, 2020 10.42 10.42 10.18 10.25 141,706 -0.02(-0.19%)
Jun 22, 2020 9.990 10.38 9.700 10.27 151,097 +0.22(+2.19%)
Jun 19, 2020 10.10 10.26 9.960 10.05 414,200 +0.12(+1.21%)
Jun 18, 2020 10.25 10.40 9.880 9.930 229,970 -0.33(-3.22%)
Jun 17, 2020 10.26 10.38 9.965 10.26 174,121 +0.01(+0.10%)
Jun 16, 2020 10.83 10.83 10.14 10.25 193,581 -0.20(-1.91%)
Jun 15, 2020 9.630 10.64 9.510 10.45 263,889 +0.65(+6.63%)
Jun 12, 2020 10.01 10.33 9.550 9.800 233,600 +0.23(+2.40%)
Jun 11, 2020 10.37 10.54 9.565 9.570 276,337 -1.32(-12.12%)
Jun 10, 2020 11.64 11.64 10.85 10.89 199,969 -0.82(-7.00%)
Jun 09, 2020 11.81 11.93 11.61 11.71 207,776 -0.27(-2.25%)
Jun 08, 2020 12.36 12.36 11.79 11.98 167,647 -0.03(-0.25%)
Jun 05, 2020 10.93 12.08 10.81 12.01 360,800 +1.42(+13.41%)
Jun 04, 2020 10.50 10.99 10.46 10.59 326,174 -0.05(-0.47%)
Jun 03, 2020 10.20 10.75 10.13 10.64 303,097 +0.55(+5.45%)
Jun 02, 2020 10.42 10.43 9.840 10.09 328,628 -0.29(-2.79%)
Jun 01, 2020 10.24 10.57 10.10 10.38 417,829 +0.17(+1.67%)
May 29, 2020 10.39 10.52 9.930 10.21 309,700 -0.29(-2.76%)
May 28, 2020 11.05 11.10 10.48 10.50 261,591 -0.40(-3.67%)
May 27, 2020 11.44 11.49 10.67 10.90 253,657 -0.31(-2.77%)
May 26, 2020 11.44 11.48 11.02 11.21 168,293 +0.12(+1.08%)
May 22, 2020 10.52 11.18 10.43 11.09 174,400 +0.63(+6.02%)
May 21, 2020 10.56 10.87 10.41 10.46 176,364 -0.11(-1.04%)
May 20, 2020 11.21 11.35 10.46 10.57 353,557 -0.47(-4.26%)
May 19, 2020 10.85 11.33 10.50 11.04 330,198 +0.12(+1.10%)
May 18, 2020 10.45 10.98 10.26 10.92 254,224 +0.92(+9.20%)
May 15, 2020 9.980 10.15 9.880 10.00 274,100 -0.01(-0.10%)
May 14, 2020 9.970 10.19 9.470 10.01 221,601 -0.20(-1.96%)
May 13, 2020 10.77 10.90 10.02 10.21 228,042 -0.71(-6.50%)
May 12, 2020 11.30 11.30 10.75 10.92 296,040 -0.35(-3.11%)
May 11, 2020 10.63 11.44 10.13 11.27 290,732 +0.54(+5.03%)
May 08, 2020 10.40 10.78 10.27 10.73 202,000 +0.56(+5.51%)
May 07, 2020 9.900 10.25 9.770 10.17 203,870 +0.38(+3.88%)
May 06, 2020 9.760 10.07 9.540 9.790 204,829 +0.01(+0.10%)
May 05, 2020 9.510 10.00 9.510 9.780 248,465 +0.37(+3.93%)
May 04, 2020 10.17 10.17 9.340 9.410 131,841 -0.65(-6.46%)
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.