ANGO

AngioDynamics, Inc. Historical Stock Prices

$17.26
*  
0.04
0.23%
Get ANGO Alerts
*Delayed - data as of Nov. 21, 2014  -  Find a broker to begin trading ANGO now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 21-NOV-2013 TO 21-NOV-2014

Date Open High Low Close / Last Volume
16:00  17.48  18.19  17.12  17.26 638,777
11/21/2014 17.55 18.19 17.12 17.26 638,777
11/20/2014 17 17.35 16.79 17.3 228,017
11/19/2014 16.8 17.23 16.75 17.04 262,928
11/18/2014 16.81 16.91 16.72 16.86 287,036
11/17/2014 16.65 16.95 16.5101 16.85 319,207
11/14/2014 16.87 16.89 16.62 16.82 123,183
11/13/2014 17.02 17.05 16.83 16.86 74,921
11/12/2014 16.88 17.01 16.691 16.98 128,700
11/11/2014 16.96 17.02 16.88 16.96 133,695
11/10/2014 17 17 16.82 16.96 126,436
11/07/2014 16.82 17.0201 16.7855 16.95 396,538
11/06/2014 16.8 16.95 16.641 16.85 136,316
11/05/2014 16.98 17 16.74 16.75 220,172
11/04/2014 16.97 17.01 16.75 16.94 162,124
11/03/2014 17 17.01 16.9 16.99 229,029
10/31/2014 17.11 17.13 16.85 17 377,285
10/30/2014 16.75 16.94 16.55 16.85 205,828
10/29/2014 16.98 16.98 16.64 16.77 166,486
10/28/2014 16.25 17.02 16.25 17 316,401
10/27/2014 16.29 16.43 16.09 16.28 201,191
10/24/2014 16.35 16.45 16.2 16.29 322,930
10/23/2014 16.37 16.5993 16.25 16.45 578,484
10/22/2014 16.16 16.29 15.72 16.19 599,560
10/21/2014 15.72 16.14 15.4 16.09 735,383
10/20/2014 15.31 15.84 15.2 15.6 3,580,839
10/17/2014 15.86 15.89 15.19 15.29 486,083
10/16/2014 15.54 15.855 15.47 15.655 271,541
10/15/2014 15.5 15.82 15.11 15.79 298,677
10/14/2014 15.34 16.05 15.12 15.66 419,483
10/13/2014 15 15.5 14.97 15.34 551,312
10/10/2014 14 14.7 13.83 14.53 266,372
10/09/2014 14 14.22 13.5 14.03 441,531
10/08/2014 13.72 14.07 13.7 14 110,975
10/07/2014 13.7 13.86 13.57 13.67 106,199
10/06/2014 13.99 14.08 13.8 13.81 117,991
10/03/2014 14.11 14.15 13.9 14 117,570
10/02/2014 13.87 14.01 13.77 13.97 75,183
10/01/2014 13.75 14 13.61 13.87 134,098
09/30/2014 13.88 13.97 13.7 13.72 97,811
09/29/2014 13.62 13.95 13.62 13.9 61,689
09/26/2014 13.38 13.74 13.38 13.72 112,593
09/25/2014 13.46 13.68 13.34 13.36 133,108
09/24/2014 13.41 13.62 13.4 13.51 95,674
09/23/2014 13.34 13.5 13.26 13.43 82,160
09/22/2014 13.24 13.62 13.24 13.43 82,004
09/19/2014 13.93 13.93 13.13 13.29 157,528
09/18/2014 13.57 13.96 13.51 13.89 81,249
09/17/2014 13.46 13.62 13.1901 13.49 73,976
09/16/2014 13.46 13.76 13.2101 13.42 88,287
09/15/2014 13.4 13.51 13.16 13.47 119,256
09/12/2014 13.47 13.52 13.22 13.4 134,971
09/11/2014 13.3 13.48 13.25 13.43 129,895
09/10/2014 13.49 13.58 13.331 13.36 85,842
09/09/2014 13.48 13.7 13.41 13.52 160,797
09/08/2014 13.45 13.6 13.42 13.55 63,517
09/05/2014 13.4 13.6 13.33 13.54 91,093
09/04/2014 13.72 13.99 13.44 13.45 55,207
09/03/2014 13.87 13.98 13.65 13.67 64,201
09/02/2014 14.2 14.299 13.78 13.85 75,403
08/29/2014 13.96 14.15 13.83 14.11 61,308
08/28/2014 13.86 14.1 13.8 13.96 63,568
08/27/2014 13.95 14.1 13.8 13.88 41,101
08/26/2014 13.84 14.05 13.83 13.9 71,649
08/25/2014 14.15 14.17 13.75 13.89 39,471
08/22/2014 14.1 14.25 13.98 14.1 56,479
08/21/2014 13.76 14.23 13.7 14.18 68,694
08/20/2014 14.07 14.07 13.77 13.8 46,844
08/19/2014 13.93 14.17 13.879 14.14 39,846
08/18/2014 14.02 14.19 13.85 13.89 145,485
08/15/2014 14.5 14.54 13.87 13.88 161,515
08/14/2014 14.69 14.74 14.39 14.41 72,354
08/13/2014 14.67 14.8 14.63 14.76 74,291
08/12/2014 14.75 14.77 14.48 14.64 98,665
08/11/2014 14.87 14.97 14.7 14.77 132,466
08/08/2014 14.75 14.99 14.72 14.85 78,081
08/07/2014 14.73 14.93 14.68 14.75 97,369
08/06/2014 14.5 14.82 14.44 14.75 113,154
08/05/2014 14.5 14.77 14.37 14.52 91,389
08/04/2014 14.5 14.75 14.44 14.69 91,894
08/01/2014 14.6 14.69 14.28 14.42 101,944
07/31/2014 14.5 14.66 14.41 14.6 149,806
07/30/2014 14.65 14.84 14.55 14.69 75,430
07/29/2014 14.37 14.59 14.33 14.55 68,540
07/28/2014 14.03 14.35 14.01 14.31 270,553
07/25/2014 14.15 14.45 14.03 14.07 167,053
07/24/2014 15.89 16.01 14.01 14.15 423,507
07/23/2014 15 15.524 14.93 15.28 175,568
07/22/2014 14.96 15.26 14.88 14.9 60,004
07/21/2014 14.5 15 14.45 14.89 143,701
07/18/2014 14.12 14.53 14.1148 14.53 135,130
07/17/2014 14.54 14.65 14.09 14.18 82,650
07/16/2014 14.96 14.96 14.56 14.66 82,167
07/15/2014 15 15.18 14.64 14.85 118,025
07/14/2014 14.9 15.07 14.71 14.95 86,233
07/11/2014 14.68 14.89 14.56 14.75 64,187
07/10/2014 14.29 14.71 14.12 14.62 102,309
07/09/2014 14.94 15.05 14.51 14.56 154,532
07/08/2014 15.93 16.04 14.89 14.96 213,613
07/07/2014 16.41 16.46 15.89 15.9 95,383
07/03/2014 16.36 16.55 16.14 16.34 40,718
07/02/2014 16.56 16.59 16.124 16.31 102,219
07/01/2014 16.42 16.81 16.202 16.6 93,968
06/30/2014 16.08 16.44 16 16.33 73,194
06/27/2014 16 16.25 15.91 16.17 217,260
06/26/2014 16.12 16.12 15.898 16.02 74,597
06/25/2014 15.81 16.18 15.621 16.11 57,464
06/24/2014 16.01 16.23 15.91 15.91 60,737
06/23/2014 16.16 16.1696 15.94 16.09 93,362
06/20/2014 16 16.25 15.99 16.17 171,157
06/19/2014 16 16.2 15.85 16 272,536
06/18/2014 14.33 15.413 14.33 15.31 148,151
06/17/2014 14 14.48 13.888 14.35 104,839
06/16/2014 14 14.08 13.95 14.04 67,740
06/13/2014 14.1 14.18 13.952 14.01 38,282
06/12/2014 14.06 14.168 13.925 14.06 70,242
06/11/2014 14.24 14.3 14.05 14.1 57,311
06/10/2014 14.31 14.4 14.128 14.28 66,935
06/09/2014 14.25 14.45 14.18 14.37 46,899
06/06/2014 14.56 14.56 14.27 14.32 73,087
06/05/2014 14.08 14.52 14 14.47 86,342
06/04/2014 14 14.21 14 14.09 66,400
06/03/2014 13.93 14.26 13.93 14.02 116,442
06/02/2014 14.33 14.33 13.84 14.01 75,430
05/30/2014 14.31 14.56 14.204 14.33 115,670
05/29/2014 14.32 14.33 14.084 14.28 74,932
05/28/2014 14.36 14.36 14.13 14.21 96,943
05/27/2014 14.28 14.41 14.07 14.34 91,164
05/23/2014 14.16 14.18 14.01 14.14 120,537
05/22/2014 14.12 14.13 13.98 14.11 107,505
05/21/2014 14.15 14.31 14.032 14.12 84,400
05/20/2014 14.3 14.34 14.01 14.12 123,339
05/19/2014 13.92 14.39 13.92 14.31 129,444
05/16/2014 13.85 14.08 13.79 14.02 134,693
05/15/2014 13.66 13.92 13.66 13.9 115,425
05/14/2014 13.75 14.04 13.6454 13.75 134,855
05/13/2014 13.83 13.9 13.58 13.78 174,449
05/12/2014 13.55 14.05 13.4901 13.84 107,953
05/09/2014 13.31 13.58 13.22 13.53 90,864
05/08/2014 13.26 13.68 13.26 13.39 148,717
05/07/2014 13.6 13.71 13.27 13.31 114,865
05/06/2014 13.62 13.8 13.522 13.61 81,563
05/05/2014 13.41 13.73 13.4 13.7 100,488
05/02/2014 13.2 13.59 13.062 13.54 131,981
05/01/2014 13.39 13.6 13.06 13.18 214,284
04/30/2014 13.62 13.65 13.39 13.44 204,315
04/29/2014 13.7 13.77 13.58 13.7 121,380
04/28/2014 13.62 13.95 13.511 13.68 280,466
04/25/2014 13.75 13.89 13.53 13.61 225,787
04/24/2014 14.03 14.03 13.8 13.87 158,527
04/23/2014 14.32 14.32 13.85 13.99 93,972
04/22/2014 14.6 14.7 14.35 14.38 104,368
04/21/2014 14.33 14.61 14.17 14.6 126,627
04/17/2014 13.94 14.499 13.94 14.36 218,874
04/16/2014 13.52 13.99 13.43 13.97 174,417
04/15/2014 13.8 13.88 13.06 13.47 247,945
04/14/2014 14.06 14.22 13.63 13.78 196,447
04/11/2014 15.05 15.05 13.86 13.925 429,703
04/10/2014 16.26 16.35 14.86 15.1 386,577
04/09/2014 15.37 15.91 15.29 15.85 246,277
04/08/2014 15.56 15.7975 15.3 15.33 116,767
04/07/2014 15.51 15.72 15.3 15.58 129,894
04/04/2014 16.19 16.2325 15.51 15.59 104,575
04/03/2014 16.09 16.12 15.99 16.09 79,532
04/02/2014 15.92 16.045 15.8 15.99 42,445
04/01/2014 15.82 16.2 15.518 15.92 80,932
03/31/2014 15.51 15.83 15.31 15.75 78,978
03/28/2014 15.68 15.93 15.36 15.46 55,088
03/27/2014 15.91 15.95 15.52 15.72 73,808
03/26/2014 16.19 16.19 15.768 15.88 145,581
03/25/2014 16 16.16 15.86 16.04 98,164
03/24/2014 16.01 16.1599 15.661 15.93 161,150
03/21/2014 16.55 16.55 16 16.02 137,849
03/20/2014 16.68 16.68 16.34 16.46 137,367
03/19/2014 16.84 16.87 16.55 16.65 59,444
03/18/2014 16.6 17 16.3914 16.88 119,033
03/17/2014 16.72 16.97 16.4 16.54 82,098
03/14/2014 16.63 16.82 16.59 16.69 62,542
03/13/2014 16.87 17.1 16.6601 16.72 146,241
03/12/2014 16.12 16.9 16.07 16.76 343,500
03/11/2014 15.53 15.89 15.43 15.85 177,230
03/10/2014 15.49 15.75 15.424 15.52 67,739
03/07/2014 15.89 15.89 15.3205 15.49 329,340
03/06/2014 15.74 15.96 15.55 15.6 42,084
03/05/2014 15.87 15.9694 15.58 15.67 97,139
03/04/2014 15.61 16.08 15.61 15.92 139,329
03/03/2014 15.3 15.48 15.1708 15.42 75,453
02/28/2014 15.84 15.9 15.36 15.4 132,967
02/27/2014 15.63 15.9 15.59 15.8 104,604
02/26/2014 15.63 15.95 15.5 15.71 102,969
02/25/2014 15.78 15.91 15.53 15.56 68,444
02/24/2014 15.98 16.05 15.74 15.78 161,185
02/21/2014 15.95 16.193 15.83 15.91 204,520
02/20/2014 16.06 16.28 15.81 15.9 388,739
02/19/2014 16.16 16.47 16.06 16.06 108,627
02/18/2014 15.88 16.329 15.88 16.2 69,485
02/14/2014 15.81 15.98 15.681 15.82 61,830
02/13/2014 15.76 15.99 15.7 15.9 161,003
02/12/2014 15.44 15.94 15.44 15.9 112,668
02/11/2014 15.44 15.5599 15.34 15.46 101,120
02/10/2014 15.47 15.656 15.24 15.39 118,133
02/07/2014 15.41 15.5 15.1514 15.49 100,302
02/06/2014 15.28 15.5 15.15 15.33 105,661
02/05/2014 15.24 15.4 15.01 15.29 131,258
02/04/2014 15.42 15.48 15.3 15.33 115,387
02/03/2014 15.86 16.08 15.16 15.38 172,694
01/31/2014 16.1 16.458 15.87 15.91 249,104
01/30/2014 16.29 16.83 16.272 16.39 102,437
01/29/2014 16.52 16.6 16.2 16.25 93,415
01/28/2014 16.74 16.77 16.45 16.67 129,984
01/27/2014 16.95 17.16 16.3743 16.73 329,656
01/24/2014 17.13 17.13 16.65 16.91 273,703
01/23/2014 17.07 17.31 16.86 17.24 300,629
01/22/2014 17.07 17.18 16.883 17.11 467,023
01/21/2014 16.91 17.14 16.74 17.07 152,848
01/17/2014 17.1 17.14 16.85 16.87 79,353
01/16/2014 17.32 17.4 17.1 17.17 154,886
01/15/2014 17.3 17.484 17.03 17.2 254,247
01/14/2014 17.37 17.52 17.22 17.42 179,593
01/13/2014 18.49 18.6 17.27 17.4 223,117
01/10/2014 18.99 19 16.81 18.46 776,218
01/09/2014 17.5 17.99 17.26 17.98 372,416
01/08/2014 17.33 17.41 17.14 17.4 135,895
01/07/2014 17.12 17.42 17.045 17.34 99,030
01/06/2014 17.35 17.35 16.95 17.11 165,159
01/03/2014 17.35 17.489 17.15 17.33 210,565
01/02/2014 17.19 17.469 16.881 17.34 288,988
12/31/2013 16.68 17.37 16.6 17.16 174,016
12/30/2013 16.67 16.741 16.34 16.64 103,619
12/27/2013 16.61 16.77 16.32 16.71 108,334
12/26/2013 16.67 16.812 16.47 16.54 237,368
12/24/2013 16.94 16.97 16.62 16.64 25,860
12/23/2013 16.59 16.86 16.511 16.71 75,214
12/20/2013 16.09 16.7 15.98 16.47 221,025
12/19/2013 15.92 16.1 15.7 16.03 112,747
12/18/2013 15.69 15.99 15.54 15.93 62,786
12/17/2013 15.58 15.77 15.45 15.63 56,722
12/16/2013 15.81 15.94 15.35 15.57 105,842
12/13/2013 15.52 15.81 15.35 15.76 133,013
12/12/2013 15.77 15.78 15.46 15.48 59,244
12/11/2013 15.9 15.95 15.57 15.71 254,382
12/10/2013 16.08 16.15 15.8 15.87 143,514
12/09/2013 16.42 16.57 15.94 16.07 139,093
12/06/2013 15.94 17.24 15.712 16.45 427,784
12/05/2013 15.83 15.87 15.4001 15.82 427,737
12/04/2013 15.44 15.44 14.97 15.28 223,491
12/03/2013 15.39 15.83 15.39 15.49 352,842
12/02/2013 15.45 15.47 14.871 15.4 152,565
11/29/2013 15.56 15.56 15.41 15.45 39,899
11/27/2013 15.45 15.51 15.22 15.46 64,411
11/26/2013 15.49 15.52 15.3801 15.46 70,771
11/25/2013 15.67 15.7 15.46 15.49 97,134
11/22/2013 15.71 15.71 15.5213 15.59 72,666
11/21/2013 15.8 15.8 15.61 15.65 182,250
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?