ANGO

AngioDynamics, Inc. Historical Stock Prices

$14.56
*  
0.21
1.42%
Get ANGO Alerts
*Delayed - data as of Sep. 3, 2015  -  Find a broker to begin trading ANGO now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ANGO After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-JUN-2015 TO 02-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  14.74  14.92  14.54  14.56 83,849
09/02/2015 14.69 14.8 14.51 14.77 135,729
09/01/2015 14.53 14.78 14.5 14.56 129,615
08/31/2015 14.63 15.12 14.63 14.76 196,208
08/28/2015 14.49 14.71 14.4 14.67 82,030
08/27/2015 14.85 14.96 14.4 14.58 175,863
08/26/2015 14.64 14.82 14.32 14.79 133,976
08/25/2015 14.72 14.72 14.25 14.37 90,950
08/24/2015 14.09 14.71 14.09 14.31 140,633
08/21/2015 14.44 15.05 14.44 14.71 125,043
08/20/2015 14.8 14.88 14.5501 14.59 75,497
08/19/2015 14.83 15.05 14.63 14.97 60,587
08/18/2015 14.93 15.05 14.81 14.86 69,396
08/17/2015 14.82 15.22 14.8 14.97 99,306
08/14/2015 14.8 15 14.7 14.88 88,148
08/13/2015 14.8 14.99 14.75 14.87 231,640
08/12/2015 15 15.15 14.03 14.83 159,158
08/11/2015 15.22 15.34 14.91 15.01 161,792
08/10/2015 15.1 15.49 15.1 15.31 146,013
08/07/2015 15.79 15.86 15.26 15.42 114,833
08/06/2015 15.77 16.14 15.725 15.91 198,405
08/05/2015 15.75 16 15.573 15.81 79,416
08/04/2015 15.54 15.7 15.49 15.62 140,560
08/03/2015 15.5 15.68 15.4 15.54 106,193
07/31/2015 15.26 15.64 15.03 15.5 206,879
07/30/2015 15.36 15.75 15.04 15.21 316,512
07/29/2015 15.33 15.53 15.2801 15.36 87,223
07/28/2015 15.54 15.76 15.28 15.4 93,501
07/27/2015 15.75 16.235 15.48 15.63 72,474
07/24/2015 15.78 15.9 15.57 15.62 118,471
07/23/2015 15.95 16 15.51 15.6 157,948
07/22/2015 15.88 16.08 15.84 15.95 134,312
07/21/2015 15.41 15.89 15.36 15.88 287,570
07/20/2015 15.52 15.56 14.95 15.45 162,499
07/17/2015 15.9 16.04 15.03 15.6 398,676
07/16/2015 16.02 16.4 15.36 16.13 292,218
07/15/2015 16.51 16.51 15.92 15.96 162,513
07/14/2015 16.78 16.87 16.6 16.7 45,368
07/13/2015 16.53 17 16.53 16.76 84,591
07/10/2015 16.41 16.65 16.38 16.42 86,975
07/09/2015 16.32 16.4 15.935 16.24 118,415
07/08/2015 16.18 16.3 15.84 16.17 209,745
07/07/2015 16.31 16.47 16.07 16.29 117,883
07/06/2015 16.02 16.39 15.94 16.34 60,100
07/02/2015 16.35 16.35 15.8 16.09 186,551
07/01/2015 16.59 16.6 16.2401 16.31 101,481
06/30/2015 16.3 16.54 16.12 16.4 156,755
06/29/2015 16.56 16.6 16.18 16.22 71,699
06/26/2015 16.8 16.89 16.515 16.6 194,234
06/25/2015 16.54 16.81 16.4 16.76 77,676
06/24/2015 16.72 16.74 16.35 16.45 60,332
06/23/2015 16.65 16.85 16.59 16.79 75,543
06/22/2015 16.64 16.79 16.54 16.69 66,662
06/19/2015 16.83 16.83 16.47 16.59 153,599
06/18/2015 16.54 17 16.53 16.8 130,010
06/17/2015 16.71 16.72 16.44 16.48 70,460
06/16/2015 16.54 16.75 16.5 16.63 83,466
06/15/2015 16.3 16.6299 16.1995 16.56 97,976
06/12/2015 16.39 16.49 16.24 16.46 64,246
06/11/2015 16.5 16.62 16.2901 16.41 51,270
06/10/2015 16.26 16.56 16.25 16.47 117,525
06/09/2015 16.12 16.3 16 16.17 102,677
06/08/2015 16.27 16.34 16.07 16.1 83,537
06/05/2015 16.08 16.28 15.93 16.26 53,519
06/04/2015 16.29 16.45 15.95 16.07 88,713
06/03/2015 16.15 16.4129 16.14 16.39 57,806
06/02/2015 16.05 16.27 16 16.08 33,306
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?