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 | -0.465 | -4.25824175824 | 10.92 | 11.205 | 10.455 | 381757 | 10.86321353 | CS |
| 4 | -1.715 | -14.0920295809 | 12.17 | 13.5 | 10.455 | 700794 | 11.89294515 | CS |
| 12 | 3.675 | 54.203539823 | 6.78 | 13.5 | 6.71 | 711362 | 10.64024377 | CS |
| 26 | 3.015 | 40.5241935484 | 7.44 | 13.5 | 5.83 | 574284 | 8.92116943 | CS |
| 52 | 4.435 | 73.6710963455 | 6.02 | 13.5 | 5.26 | 556030 | 7.69413413 | CS |
| 156 | -11.235 | -51.7980636238 | 21.69 | 24.87 | 5.26 | 462449 | 10.02238045 | CS |
| 260 | -2.495 | -19.2664092664 | 12.95 | 32 | 5.26 | 386891 | 12.36345076 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1735342500 | 8.91 | -0.1 | -1.11 | 8.97 | 9.06 | 8.71 | 218279 |
| 1735256100 | 9.01 | 0.32 | 3.68 | 8.67 | 9.06 | 8.635 | 358835 |
| 1735077840 | 8.69 | -0.17 | -1.92 | 8.65 | 8.85 | 8.59 | 126173 |
| 1734996900 | 8.86 | -0.03 | -0.34 | 8.89 | 8.89 | 8.6 | 293226 |
| 1734737700 | 8.89 | 0.31 | 3.61 | 8.52 | 8.955 | 8.52 | 568028 |
| 1734651300 | 8.58 | -0.35 | -3.92 | 9.18 | 9.18 | 8.445 | 445357 |
| 1734564900 | 8.93 | -0.33 | -3.56 | 9.32 | 9.39 | 8.85 | 621708 |
| 1734478500 | 9.26 | -0.07 | -0.75 | 9.28 | 9.58 | 9.0399999 | 643661 |
| 1734392100 | 9.33 | 0.33 | 3.67 | 9.08 | 9.5 | 9.06 | 669816 |
| 1734132900 | 9 | -0.18 | -1.96 | 9.17 | 9.17 | 8.92 | 475285 |
| 1734046500 | 9.18 | 0.07 | 0.77 | 9.06 | 9.2899999 | 8.88 | 498133 |
| 1733960100 | 9.11 | 0.22 | 2.47 | 8.89 | 9.24 | 8.8013999 | 628217 |
| 1733873700 | 8.89 | 0.26 | 3.01 | 8.69 | 9.0399999 | 8.3763 | 908191 |
| 1733787300 | 8.63 | 1.63 | 23.29 | 7.44 | 9.42 | 7.44 | 4027127 |
| 1733528100 | 7 | -0.1 | -1.41 | 7.12 | 7.145 | 6.92 | 152493 |
| 1733441700 | 7.1 | -0.04 | -0.56 | 7.11 | 7.11 | 6.94 | 311585 |
| 1733355300 | 7.14 | 0.04 | 0.56 | 7.12 | 7.2 | 7.03 | 292715 |
| 1733268900 | 7.1 | -0.04 | -0.56 | 7.14 | 7.14 | 6.97 | 270071 |
| 1733182500 | 7.14 | 0.21 | 3.03 | 6.96 | 7.19 | 6.91 | 293236 |
| 1732917840 | 6.93 | -0.09 | -1.28 | 7.04 | 7.08 | 6.91 | 178787 |
| 1732750500 | 7.02 | 0.02 | 0.29 | 7.05 | 7.12 | 6.98 | 209060 |
| 1732664100 | 7 | 0.01 | 0.14 | 6.99 | 7.025 | 6.88 | 250906 |
| 1732577700 | 6.99 | 0.16 | 2.34 | 6.9 | 7.045 | 6.83 | 480570 |
| 1732318500 | 6.83 | -0.12 | -1.73 | 7 | 7.04 | 6.79 | 389724 |
| 1732232100 | 6.95 | 0.21 | 3.12 | 6.81 | 6.96 | 6.71 | 327269 |
| 1732145700 | 6.74 | 0.02 | 0.30 | 6.74 | 6.875 | 6.69 | 500992 |
| 1732059300 | 6.72 | -0.16 | -2.33 | 6.88 | 6.9799 | 6.63 | 405133 |
| 1731972900 | 6.88 | 0.07 | 1.03 | 6.74 | 6.92 | 6.7 | 335284 |
| 1731713700 | 6.81 | -0.04 | -0.58 | 6.88 | 6.91 | 6.72 | 477410 |
| 1731627300 | 6.85 | -0.14 | -2.00 | 6.99 | 7.1 | 6.82 | 520533 |
| 1731540900 | 6.99 | -0.15 | -2.10 | 7.22 | 7.33 | 6.98 | 332358 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
