AngioDynamics Inc (ANGO)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -0.789473684211 | 7.6 | 7.86 | 7.4 | 294373 | 7.61417381 | CS |
| 4 | -0.05 | -0.658761528327 | 7.59 | 7.865 | 7.095 | 292330 | 7.47207554 | CS |
| 12 | 1.49 | 24.6280991736 | 6.05 | 8.1 | 5.47 | 509912 | 7.18898823 | CS |
| 26 | 1.99 | 35.8558558559 | 5.55 | 8.1 | 5.26 | 507740 | 6.65701524 | CS |
| 52 | 0.07 | 0.937081659973 | 7.47 | 8.25 | 5.26 | 525453 | 6.60914204 | CS |
| 156 | -17.29 | -69.6335078534 | 24.83 | 32 | 5.26 | 414545 | 11.60437588 | CS |
| 260 | -11.18 | -59.7222222222 | 18.72 | 32 | 5.26 | 360079 | 13.00222955 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 7.54 | -0.16 | -2.08 | 7.65 | 7.65 | 7.49 | 420493 |
| 1726785300 | 7.7 | 0.1 | 1.32 | 7.75 | 7.76 | 7.62 | 220975 |
| 1726698900 | 7.6 | -0.04 | -0.52 | 7.59 | 7.75 | 7.48 | 261963 |
| 1726612500 | 7.64 | 0.13 | 1.73 | 7.58 | 7.86 | 7.58 | 332750 |
| 1726526100 | 7.51 | -0.13 | -1.70 | 7.51 | 7.69 | 7.4 | 310180 |
| 1726266900 | 7.64 | 0.13 | 1.73 | 7.6 | 7.71 | 7.53 | 317601 |
| 1726180500 | 7.51 | 0.09 | 1.21 | 7.46 | 7.625 | 7.39 | 300261 |
| 1726094100 | 7.42 | 0.03 | 0.41 | 7.34 | 7.46 | 7.18 | 444795 |
| 1726007700 | 7.39 | 0.14 | 1.93 | 7.25 | 7.51 | 7.19 | 305954 |
| 1725921300 | 7.25 | 0.08 | 1.12 | 7.16 | 7.395 | 7.12 | 279324 |
| 1725662100 | 7.17 | -0.19 | -2.58 | 7.365 | 7.37 | 7.095 | 245137 |
| 1725575700 | 7.36 | 0.03 | 0.41 | 7.35 | 7.455 | 7.28 | 292357 |
| 1725489300 | 7.33 | 0.01 | 0.14 | 7.32 | 7.365 | 7.19 | 218599 |
| 1725402900 | 7.32 | -0.13 | -1.74 | 7.46 | 7.5 | 7.31 | 298423 |
| 1725057300 | 7.45 | -0.01 | -0.13 | 7.5 | 7.525 | 7.365 | 252937 |
| 1724970900 | 7.46 | 0.09 | 1.22 | 7.39 | 7.48 | 7.28 | 177466 |
| 1724884500 | 7.37 | -0.05 | -0.67 | 7.42 | 7.42 | 7.235 | 209274 |
| 1724798100 | 7.42 | -0.13 | -1.72 | 7.56 | 7.575 | 7.37 | 242214 |
| 1724711700 | 7.55 | -0.13 | -1.69 | 7.71 | 7.71 | 7.43 | 365133 |
| 1724452500 | 7.68 | 0.17 | 2.26 | 7.59 | 7.865 | 7.53 | 427189 |
| 1724366100 | 7.51 | -0.12 | -1.57 | 7.63 | 7.679 | 7.48 | 275265 |
| 1724279700 | 7.63 | 0.06 | 0.79 | 7.6 | 7.63 | 7.465 | 291712 |
| 1724193300 | 7.57 | -0.03 | -0.39 | 7.6 | 7.77 | 7.52 | 457076 |
| 1724106900 | 7.6 | -0.01 | -0.13 | 7.6 | 7.61 | 7.44 | 440714 |
| 1723847700 | 7.61 | 0.15 | 2.01 | 7.44 | 7.65 | 7.4201 | 384221 |
| 1723761300 | 7.46 | 0.29 | 4.04 | 7.36 | 7.51 | 7.23 | 345222 |
| 1723674900 | 7.17 | -0.36 | -4.78 | 7.53 | 7.53 | 7.13 | 432536 |
| 1723588500 | 7.53 | 0.08 | 1.07 | 7.44 | 7.57 | 7.31 | 266801 |
| 1723502100 | 7.45 | 0.01 | 0.13 | 7.43 | 7.5052 | 7.32 | 253910 |
| 1723242900 | 7.44 | -0.15 | -1.98 | 7.56 | 7.61 | 7.3 | 305152 |
| 1723156500 | 7.59 | 0.37 | 5.12 | 7.4 | 7.6 | 7.27 | 263603 |
| 1723070100 | 7.22 | -0.49 | -6.36 | 7.72 | 7.76 | 7.2 | 632402 |
| 1722983700 | 7.71 | 0.23 | 3.07 | 7.59 | 7.7699 | 7.51 | 381345 |
| 1722897300 | 7.48 | -0.29 | -3.73 | 7.45 | 7.79 | 7.28 | 1061944 |
| 1722638100 | 7.77 | -0.02 | -0.26 | 7.62 | 7.825 | 7.51 | 724063 |
| 1722551700 | 7.79 | -0.05 | -0.64 | 7.9 | 7.98 | 7.6 | 473176 |
| 1722465300 | 7.84 | 0.01 | 0.13 | 7.83 | 8.1 | 7.72 | 640956 |
| 1722378900 | 7.83 | 0.17 | 2.22 | 7.7 | 7.985 | 7.7 | 503832 |
| 1722292500 | 7.66 | 0.01 | 0.13 | 7.735 | 7.9282 | 7.63 | 704074 |
| 1722033300 | 7.65 | 0.14 | 1.86 | 7.51 | 7.73 | 7.47 | 614695 |
| 1721946900 | 7.51 | 0.18 | 2.46 | 7.37 | 7.53 | 7.26 | 765311 |
| 1721860500 | 7.33 | -0.15 | -2.01 | 7.42 | 7.68 | 7.32 | 446862 |
| 1721774100 | 7.48 | 0.34 | 4.76 | 7.07 | 7.505 | 7.02 | 684260 |
| 1721687700 | 7.14 | -0.04 | -0.56 | 7.15 | 7.235 | 6.875 | 569597 |
| 1721428500 | 7.18 | 0.23 | 3.31 | 6.87 | 7.19 | 6.865 | 532424 |
| 1721342100 | 6.95 | -0.45 | -6.08 | 7.3 | 7.34 | 6.745 | 1046648 |
| 1721255700 | 7.4 | -0.11 | -1.46 | 7.55 | 8 | 7.2903 | 1320315 |
| 1721169300 | 7.51 | 1.58 | 26.64 | 6.95 | 7.6 | 6.5805 | 3487132 |
| 1721082900 | 5.93 | -0.07 | -1.17 | 6.01 | 6.1384999 | 5.82 | 680836 |
| 1720823700 | 6 | -0.13 | -2.12 | 6.3 | 6.34 | 5.98 | 498987 |
| 1720737300 | 6.13 | 0.53 | 9.46 | 5.73 | 6.17 | 5.7 | 653331 |
| 1720650900 | 5.6 | -0.02 | -0.36 | 5.62 | 5.658 | 5.505 | 520289 |
| 1720564500 | 5.62 | 0.11 | 2.00 | 5.49 | 5.63 | 5.47 | 501438 |
| 1720478100 | 5.51 | -0.05 | -0.90 | 5.62 | 5.655 | 5.495 | 375256 |
| 1720218900 | 5.5599999 | -0.12 | -2.11 | 5.64 | 5.68 | 5.5 | 488056 |
| 1720040640 | 5.68 | 0.02 | 0.35 | 5.69 | 5.705 | 5.6 | 248652 |
| 1719959700 | 5.66 | -0.06 | -1.05 | 5.71 | 5.74 | 5.6097 | 446160 |
| 1719873300 | 5.72 | -0.33 | -5.45 | 6.05 | 6.125 | 5.715 | 491740 |
| 1719614100 | 6.05 | 0.12 | 2.02 | 5.93 | 6.11 | 5.93 | 756697 |
| 1719527700 | 5.93 | 0.17 | 2.95 | 5.75 | 5.93 | 5.715 | 339425 |
| 1719441300 | 5.76 | 0.08 | 1.41 | 5.69 | 5.805 | 5.65 | 306348 |
| 1719354900 | 5.68 | 0.02 | 0.35 | 5.63 | 5.73 | 5.5599999 | 509364 |
| 1719268500 | 5.66 | -0.22 | -3.74 | 5.87 | 5.94 | 5.65 | 391069 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
