AngioDynamics Inc (ANGO)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.44 | -4.42655935614 | 9.94 | 10.29 | 9.5 | 457247 | 9.98103573 | CS |
| 4 | 0.075 | 0.79575596817 | 9.425 | 10.29 | 8.27 | 497479 | 9.42675085 | CS |
| 12 | 0.47 | 5.20487264673 | 9.03 | 13.5 | 8.27 | 691129 | 11.06364932 | CS |
| 26 | 1.77 | 22.8978007762 | 7.73 | 13.5 | 5.83 | 626608 | 9.24964309 | CS |
| 52 | 3.77 | 65.7940663176 | 5.73 | 13.5 | 5.47 | 563352 | 8.09411859 | CS |
| 156 | -12.6 | -57.0135746606 | 22.1 | 24.87 | 5.26 | 473256 | 9.77844965 | CS |
| 260 | 0.17 | 1.82207931404 | 9.33 | 32 | 5.26 | 391679 | 12.31942832 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201300 | 9.5 | -0.33 | -3.36 | 9.85 | 9.885 | 9.38 | 539146 |
| 1743114900 | 9.83 | -0.06 | -0.61 | 9.91 | 9.93 | 9.64 | 403350 |
| 1743028500 | 9.89 | -0.29 | -2.85 | 10.14 | 10.21 | 9.805 | 441463 |
| 1742942100 | 10.18 | 0.1 | 0.99 | 10.08 | 10.29 | 9.99 | 502654 |
| 1742855700 | 10.08 | 0.16 | 1.61 | 10.06 | 10.14 | 9.84 | 364984 |
| 1742596500 | 9.92 | 0.05 | 0.51 | 9.78 | 9.9899 | 9.7449999 | 636948 |
| 1742510100 | 9.8699999 | 0.47 | 5.00 | 9.34 | 9.88 | 9.34 | 669139 |
| 1742423700 | 9.4 | -0.04 | -0.42 | 9.4 | 9.59 | 9.36 | 424876 |
| 1742337300 | 9.44 | -0.15 | -1.56 | 9.52 | 9.67 | 9.35 | 633583 |
| 1742250900 | 9.59 | 0.58 | 6.44 | 9 | 9.84 | 9 | 442833 |
| 1741991700 | 9.01 | -0.11 | -1.21 | 9.2 | 9.275 | 8.95 | 240971 |
| 1741905300 | 9.1199999 | -0.28 | -2.98 | 9.33 | 9.4 | 9.105 | 365143 |
| 1741818900 | 9.4 | 0.28 | 3.07 | 9.17 | 9.44 | 9.02 | 532966 |
| 1741732500 | 9.1199999 | 0.75 | 8.96 | 8.4 | 9.145 | 8.27 | 802912 |
| 1741646100 | 8.3699999 | -0.73 | -8.02 | 8.96 | 8.97 | 8.31 | 769194 |
| 1741390500 | 9.1 | -0.31 | -3.29 | 9.36 | 9.5 | 9.09 | 555677 |
| 1741304100 | 9.41 | 0.05 | 0.53 | 9.21 | 9.49 | 9.02 | 460869 |
| 1741217700 | 9.36 | -0.05 | -0.53 | 9.48 | 9.578 | 9.2 | 309199 |
| 1741131300 | 9.41 | 0.09 | 0.97 | 9.19 | 9.6199999 | 9.0787 | 347337 |
| 1741044900 | 9.32 | 0.03 | 0.32 | 9.3 | 9.69 | 9.25 | 554124 |
| 1740785700 | 9.2899999 | -0.15 | -1.59 | 9.41 | 9.575 | 9.23 | 622778 |
| 1740699300 | 9.44 | -0.17 | -1.77 | 9.6 | 9.77 | 9.39 | 713964 |
| 1740612900 | 9.61 | -0.25 | -2.54 | 9.92 | 10.09 | 9.56 | 1145994 |
| 1740526500 | 9.86 | -0.22 | -2.18 | 10.06 | 10.12 | 9.65 | 609139 |
| 1740440100 | 10.08 | -0.25 | -2.42 | 10.29 | 10.42 | 10.08 | 398947 |
| 1740180900 | 10.33 | -0.26 | -2.46 | 10.67 | 10.78 | 10.18 | 356560 |
| 1740094500 | 10.59 | -0.29 | -2.67 | 10.88 | 10.918 | 10.55 | 315307 |
| 1740008100 | 10.88 | 0.45 | 4.31 | 10.39 | 11.07 | 10.328 | 413267 |
| 1739921700 | 10.43 | 0.09 | 0.87 | 10.24 | 10.45 | 10.13 | 481103 |
| 1739576100 | 10.34 | -0.19 | -1.80 | 10.57 | 10.63 | 10.285 | 196006 |
| 1739489700 | 10.53 | 0.07 | 0.72 | 10.55 | 10.6 | 10.18 | 321201 |
| 1739403300 | 10.455 | -0.33 | -3.01 | 10.64 | 10.815 | 10.455 | 320481 |
| 1739316900 | 10.78 | -0.07 | -0.65 | 10.75 | 10.84 | 10.61 | 336992 |
| 1739230500 | 10.85 | -0.19 | -1.72 | 11 | 11 | 10.68 | 481880 |
| 1738971300 | 11.04 | -0.06 | -0.54 | 11.05 | 11.16 | 11.0007 | 342081 |
| 1738884900 | 11.1 | 0.21 | 1.93 | 10.92 | 11.205 | 10.82 | 443136 |
| 1738798500 | 10.89 | -0.09 | -0.82 | 10.97 | 11.09 | 10.77 | 373547 |
| 1738712100 | 10.98 | -0.06 | -0.54 | 11.05 | 11.38 | 10.965 | 492210 |
| 1738625700 | 11.04 | -0.37 | -3.24 | 11.27 | 11.54 | 10.9501 | 664252 |
| 1738366500 | 11.41 | -1.05 | -8.43 | 12.35 | 12.59 | 11.05 | 1300716 |
| 1738280100 | 12.46 | 0 | 0.00 | 12.65 | 13.5 | 12.43 | 1551519 |
| 1738193700 | 12.46 | -0.05 | -0.40 | 12.51 | 12.99 | 12.3501 | 922048 |
| 1738107300 | 12.51 | 0.29 | 2.37 | 12.22 | 12.57 | 12.05 | 943167 |
| 1738020900 | 12.22 | 0.03 | 0.25 | 12.17 | 12.94 | 11.94 | 1483295 |
| 1737761700 | 12.19 | 0.13 | 1.08 | 12.36 | 12.46 | 12.08 | 371598 |
| 1737675300 | 12.06 | 0 | 0.00 | 12.06 | 12.06 | 12.06 | 0 |
| 1737588900 | 12.06 | 0.12 | 1.01 | 11.9 | 12.18 | 11.78 | 679891 |
| 1737502500 | 11.94 | -0.49 | -3.94 | 12.33 | 12.43 | 11.84 | 442321 |
| 1737156900 | 12.43 | -0.34 | -2.66 | 12.72 | 12.79 | 12.1104 | 551578 |
| 1737070500 | 12.77 | 0.6 | 4.93 | 12.17 | 12.96 | 12.03 | 1020456 |
| 1736984100 | 12.17 | 0.37 | 3.14 | 12.2 | 12.33 | 11.65 | 702609 |
| 1736897700 | 11.8 | -0.66 | -5.30 | 12.54 | 12.66 | 11.78 | 1148991 |
| 1736811300 | 12.46 | 0.16 | 1.30 | 11.61 | 12.58 | 11.52 | 1259402 |
| 1736552100 | 12.3 | -0.64 | -4.95 | 12.82 | 12.82 | 12 | 2225162 |
| 1736379300 | 12.94 | 3.54 | 37.66 | 11.76 | 13.129 | 11.5 | 4422982 |
| 1736292900 | 9.4 | 0.13 | 1.40 | 9.3 | 9.634 | 9.13 | 905884 |
| 1736206500 | 9.27 | 0.19 | 2.09 | 9.13 | 9.3953 | 9.09 | 565120 |
| 1735947300 | 9.08 | 0.1 | 1.11 | 9.02 | 9.1199999 | 8.91 | 313274 |
| 1735860900 | 8.98 | -0.18 | -1.97 | 9.21 | 9.21 | 8.76 | 440218 |
| 1735688100 | 9.16 | 0.11 | 1.22 | 9.1 | 9.33 | 9.0401 | 416078 |
| 1735601700 | 9.05 | 0.14 | 1.57 | 8.98 | 9.4004 | 8.75 | 373692 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
