AngioDynamics Inc (ANGO)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.492125984252 | 10.16 | 10.525 | 9.75 | 545289 | 10.06903787 | CS |
| 4 | 0.31 | 3.16326530612 | 9.8 | 12.11 | 9.36 | 790406 | 10.51739555 | CS |
| 12 | -0.8 | -7.33272227314 | 10.91 | 12.11 | 8.55 | 557233 | 10.0061076 | CS |
| 26 | 1.44 | 16.6089965398 | 8.67 | 13.5 | 8.27 | 616667 | 10.52229223 | CS |
| 52 | 4.48 | 79.5737122558 | 5.63 | 13.5 | 5.47 | 577226 | 8.95649478 | CS |
| 156 | -9.29 | -47.8865979381 | 19.4 | 24.74 | 5.26 | 499598 | 9.3228615 | CS |
| 260 | 0.56 | 5.86387434555 | 9.55 | 32 | 5.26 | 407632 | 12.2093297 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750804500 | 10.11 | 0.12 | 1.20 | 10.03 | 10.165 | 9.75 | 558193 |
| 1750718100 | 9.99 | -0.03 | -0.30 | 10.02 | 10.19 | 9.7803 | 503477 |
| 1750458900 | 10.02 | -0.21 | -2.05 | 10.37 | 10.525 | 9.98 | 777455 |
| 1750286100 | 10.23 | 0.07 | 0.69 | 10.16 | 10.34 | 9.98 | 342029 |
| 1750199700 | 10.16 | -0.65 | -6.01 | 10.72 | 10.76 | 9.69 | 1117414 |
| 1750113300 | 10.81 | 0.15 | 1.41 | 10.68 | 10.825 | 10.6 | 620656 |
| 1749854100 | 10.66 | -0.23 | -2.11 | 10.7 | 10.9457 | 10.476 | 674054 |
| 1749767700 | 10.89 | -0.01 | -0.09 | 10.81 | 10.92 | 10.6 | 1048153 |
| 1749681300 | 10.9 | -0.24 | -2.15 | 11.18 | 11.2872 | 10.812 | 447280 |
| 1749594900 | 11.14 | 0.02 | 0.18 | 11.19 | 11.23 | 11.01 | 480888 |
| 1749508500 | 11.12 | 0.06 | 0.54 | 11.06 | 11.23 | 10.8501 | 640778 |
| 1749249300 | 11.06 | 0.09 | 0.82 | 11.04 | 12.11 | 10.93 | 767500 |
| 1749162900 | 10.97 | 0.01 | 0.09 | 10.91 | 11.25 | 10.79 | 620083 |
| 1749076500 | 10.96 | 0.01 | 0.09 | 10.98 | 11.04 | 10.64 | 487033 |
| 1748990100 | 10.95 | 1.25 | 12.89 | 10.24 | 11.12 | 10.15 | 1984656 |
| 1748903700 | 9.7 | -0.5 | -4.90 | 10.16 | 10.34 | 9.36 | 1137231 |
| 1748644500 | 10.2 | 0.2 | 2.00 | 9.96 | 10.395 | 9.78 | 911545 |
| 1748558100 | 10 | -0.26 | -2.53 | 10.27 | 10.37 | 9.8608 | 812037 |
| 1748471700 | 10.26 | 0.55 | 5.66 | 9.8 | 10.36 | 9.6 | 1087250 |
| 1748385300 | 9.71 | 0.26 | 2.75 | 9.55 | 9.75 | 9.48 | 353910 |
| 1748039700 | 9.45 | 0.04 | 0.43 | 9.27 | 9.47 | 9.14 | 390130 |
| 1747953300 | 9.41 | -0.16 | -1.67 | 9.51 | 9.51 | 9.19 | 397620 |
| 1747866900 | 9.57 | 0.06 | 0.63 | 9.41 | 9.7899999 | 9.41 | 434441 |
| 1747780500 | 9.51 | -0.08 | -0.83 | 9.5399999 | 9.63 | 9.44 | 269880 |
| 1747694100 | 9.59 | 0.19 | 2.02 | 9.25 | 9.605 | 9.2 | 273972 |
| 1747434900 | 9.4 | 0.23 | 2.51 | 9.17 | 9.44 | 9.14 | 211196 |
| 1747348500 | 9.17 | -0.12 | -1.29 | 9.28 | 9.28 | 9.07 | 218743 |
| 1747262100 | 9.2899999 | -0.11 | -1.17 | 9.36 | 9.41 | 9.24 | 194217 |
| 1747175700 | 9.4 | -0.17 | -1.78 | 9.67 | 9.72 | 9.31 | 259091 |
| 1747089300 | 9.57 | 0.46 | 5.05 | 9.46 | 9.66 | 9.32 | 365529 |
| 1746830100 | 9.11 | -0.17 | -1.83 | 9.32 | 9.32 | 9.05 | 278516 |
| 1746743700 | 9.28 | 0.51 | 5.82 | 8.83 | 9.68 | 8.7899999 | 725364 |
| 1746657300 | 8.77 | 0.14 | 1.62 | 8.98 | 8.98 | 8.55 | 405850 |
| 1746570900 | 8.63 | -0.39 | -4.32 | 8.96 | 8.96 | 8.6199999 | 356975 |
| 1746484500 | 9.02 | -0.27 | -2.91 | 9.2899999 | 9.2899999 | 9 | 232247 |
| 1746225300 | 9.2899999 | 0.1 | 1.09 | 9.33 | 9.61 | 9.14 | 261568 |
| 1746138900 | 9.19 | -0.1 | -1.08 | 9.27 | 9.31 | 8.95 | 306595 |
| 1746052500 | 9.2899999 | -0.29 | -3.03 | 9.48 | 9.53 | 9.26 | 382949 |
| 1745966100 | 9.58 | 0.06 | 0.63 | 9.52 | 9.615 | 9.39 | 186765 |
| 1745879700 | 9.52 | -0.08 | -0.83 | 9.59 | 9.675 | 9.44 | 194072 |
| 1745620500 | 9.6 | -0.04 | -0.41 | 9.57 | 9.73 | 9.48 | 213760 |
| 1745534100 | 9.64 | 0.29 | 3.10 | 9.45 | 9.69 | 9.4 | 226329 |
| 1745447700 | 9.35 | 0.05 | 0.54 | 9.5 | 9.76 | 9.2899999 | 331371 |
| 1745361300 | 9.3 | 0.05 | 0.54 | 9.33 | 9.44 | 9.175 | 313122 |
| 1745274900 | 9.25 | -0.27 | -2.84 | 9.44 | 9.44 | 9.09 | 268267 |
| 1744929300 | 9.52 | 0.06 | 0.63 | 9.33 | 9.58 | 9.33 | 467802 |
| 1744842900 | 9.46 | -0.11 | -1.15 | 9.5 | 9.55 | 9.26 | 269761 |
| 1744756500 | 9.57 | -0.22 | -2.25 | 9.76 | 9.94 | 9.4553 | 232963 |
| 1744670100 | 9.7899999 | 0.5 | 5.38 | 9.5 | 9.8699999 | 9.35 | 650797 |
| 1744410900 | 9.2899999 | 0.05 | 0.54 | 9.2 | 9.485 | 9.02 | 297126 |
| 1744324500 | 9.24 | -0.31 | -3.25 | 9.27 | 9.57 | 9.07 | 414574 |
| 1744238100 | 9.55 | 0.55 | 6.11 | 8.8699999 | 9.83 | 8.74 | 722975 |
| 1744151700 | 9 | -0.31 | -3.33 | 9.3699999 | 9.865 | 8.91 | 723143 |
| 1744065300 | 9.31 | 0.2 | 2.20 | 9.01 | 9.69 | 8.8268 | 690995 |
| 1743806100 | 9.11 | -0.71 | -7.23 | 9.35 | 9.35 | 8.7899999 | 1081815 |
| 1743719700 | 9.82 | -1.04 | -9.58 | 10.16 | 10.385 | 9.66 | 1168807 |
| 1743633300 | 10.86 | 1.2 | 12.42 | 10.91 | 11.72 | 10.21 | 2523205 |
| 1743546900 | 9.66 | 0.27 | 2.88 | 9.4 | 9.715 | 9.135 | 881999 |
| 1743460500 | 9.39 | -0.11 | -1.16 | 9.33 | 9.592 | 9.2189 | 450397 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
