ANGO

AngioDynamics, Inc. Historical Stock Prices

$15.46
*  
0.17
1.09%
Get ANGO Alerts
*Delayed - data as of Jul. 28, 2015 15:36 ET  -  Find a broker to begin trading ANGO now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ANGO Real Time
 
 
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: 1 Year, From 27-JUL-2014 TO 27-JUL-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.
15:36  15.54  15.76  15.28  15.46 52,984
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
06/01/2015 16.1 16.36 15.85 16.11 131,280
05/29/2015 16.11 16.21 15.89 16.05 76,471
05/28/2015 16.06 16.18 15.91 16.15 92,774
05/27/2015 15.54 16.13 15.4 16.05 205,971
05/26/2015 15.59 15.95 15.42 15.54 237,050
05/22/2015 15.88 16.35 15.64 15.69 153,644
05/21/2015 16.1 16.145 15.72 15.93 124,344
05/20/2015 16.31 16.31 16.1 16.15 88,061
05/19/2015 16.27 16.35 16.17 16.3 68,058
05/18/2015 15.89 16.34 15.81 16.3 183,395
05/15/2015 16.37 16.4899 15.94 15.96 254,816
05/14/2015 16.43 16.6742 16.3101 16.5 78,198
05/13/2015 16.3 16.42 16.2 16.4 89,776
05/12/2015 16.33 16.51 16.17 16.34 107,948
05/11/2015 16.25 16.71 16.1056 16.325 194,480
05/08/2015 16.61 16.61 16.25 16.29 156,458
05/07/2015 16.5 16.7 16.42 16.43 96,324
05/06/2015 16.67 16.77 16.37 16.5 138,992
05/05/2015 16.9 16.9 16.43 16.55 132,368
05/04/2015 16.65 16.94 16.65 16.86 107,987
05/01/2015 16.71 16.88 16.51 16.67 224,381
04/30/2015 16.63 16.75 16.34 16.69 208,029
04/29/2015 16.72 16.9 16.62 16.68 104,346
04/28/2015 16.94 17.07 16.6 16.88 139,359
04/27/2015 17.09 17.46 16.88 17.08 216,251
04/24/2015 16.83 17.26 16.73 17.1 334,223
04/23/2015 16.74 16.95 16.6 16.85 100,203
04/22/2015 16.8 16.86 16.7 16.75 64,643
04/21/2015 16.82 16.8995 16.74 16.79 164,579
04/20/2015 16.64 16.99 16.64 16.74 170,891
04/17/2015 16.72 16.78 16.6 16.6 130,225
04/16/2015 16.87 17.02 16.785 16.85 133,625
04/15/2015 16.86 16.95 16.6 16.93 233,707
04/14/2015 16.68 17.01 16.59 16.83 305,756
04/13/2015 16.45 16.88 16.45 16.74 317,826
04/10/2015 16.26 17.169 16.25 16.53 1,069,580
04/09/2015 17.67 18.57 17.56 18.25 488,124
04/08/2015 18 18.2045 17.48 17.61 398,053
04/07/2015 17.89 18.2 17.885 18 191,515
04/06/2015 17.76 18.26 17.52 17.97 154,367
04/02/2015 17.87 18.12 17.72 17.82 43,063
04/01/2015 17.68 17.85 17.52 17.8 73,190
03/31/2015 17.68 17.87 17.4 17.79 132,714
03/30/2015 17.74 17.99 17.65 17.74 109,797
03/27/2015 17.5 17.77 17.43 17.61 84,202
03/26/2015 17.65 17.66 17.36 17.56 129,926
03/25/2015 18.19 18.19 17.595 17.68 101,149
03/24/2015 18.5 18.5 17.98 18.22 114,731
03/23/2015 18.5 18.69 18.39 18.55 128,033
03/20/2015 18.6 18.79 18.37 18.65 128,944
03/19/2015 18.22 18.56 18.22 18.53 52,951
03/18/2015 17.97 18.36 17.84 18.23 136,766
03/17/2015 18.08 18.111 17.89 18 150,048
03/16/2015 18.01 18.24 17.95 18.1 211,919
03/13/2015 17.52 18.01 17.28 17.85 591,139
03/12/2015 17.57 17.73 17.33 17.48 156,762
03/11/2015 17.58 17.67 17.26 17.45 211,146
03/10/2015 17.63 17.78 17.5 17.6 98,885
03/09/2015 17.65 17.96 17.1258 17.81 162,087
03/06/2015 18.37 18.487 17.61 17.65 257,019
03/05/2015 18.58 18.815 18.32 18.53 213,393
03/04/2015 18.6 18.6 18.32 18.52 52,149
03/03/2015 18.78 19.08 18.44 18.63 92,444
03/02/2015 18.56 19.089 18.56 18.89 153,927
02/27/2015 18.86 19.02 18.51 18.6 174,873
02/26/2015 18.76 19 18.71 18.92 57,906
02/25/2015 18.8 18.95 18.63 18.86 105,103
02/24/2015 18.78 18.91 18.57 18.84 41,276
02/23/2015 19 19 18.52 18.82 109,406
02/20/2015 19 19.1 18.76 19.03 87,169
02/19/2015 18.79 19.33 18.69 19.07 136,248
02/18/2015 18.84 18.93 18.74 18.86 93,921
02/17/2015 18.8 18.91 18.47 18.79 111,924
02/13/2015 18.55 18.92 18.47 18.78 155,673
02/12/2015 18.38 18.74 18.08 18.6 152,984
02/11/2015 18.16 18.44 18.16 18.38 151,414
02/10/2015 18.33 18.44 18.06 18.15 97,529
02/09/2015 18.7 18.74 18.16 18.21 167,653
02/06/2015 18.89 19.05 18.65 18.76 152,875
02/05/2015 18.87 19.15 18.86 18.93 102,166
02/04/2015 18.65 19 18.52 18.77 151,100
02/03/2015 19.05 19.19 18.64 18.71 176,181
02/02/2015 19.28 19.47 18.695 18.96 309,963
01/30/2015 19.6 19.77 18.96 19.245 225,173
01/29/2015 19.5 19.8 19.13 19.72 439,259
01/28/2015 19.42 19.62 19.3 19.42 145,323
01/27/2015 19.38 19.57 19.17 19.42 189,902
01/26/2015 18.69 19.66 18.59 19.57 337,483
01/23/2015 18.83 18.86 18.485 18.71 116,840
01/22/2015 18.57 18.88 18.29 18.84 418,697
01/21/2015 18.63 18.68 18.39 18.53 96,223
01/20/2015 18.92 18.98 18.38 18.61 92,739
01/16/2015 18.4 18.88 18.27 18.87 182,448
01/15/2015 18.66 18.82 18.07 18.43 350,511
01/14/2015 18.73 18.96 18.39 18.66 255,593
01/13/2015 19.12 19.4 18.73 18.92 198,663
01/12/2015 18.84 19.2 18.78 19.1 209,535
01/09/2015 19.26 19.39 18.03 18.96 629,646
01/08/2015 19.28 19.3909 18.92 19.19 474,876
01/07/2015 19.05 19.4 19.01 19.14 285,818
01/06/2015 19.08 19.285 18.55 19.03 248,247
01/05/2015 19.2 19.32 18.93 19.09 208,230
01/02/2015 19.09 19.3 18.96 19.21 163,463
12/31/2014 19.15 19.3 19 19.01 157,942
12/30/2014 19.06 19.14 18.98 19.13 169,954
12/29/2014 19.15 19.29 18.96 19.07 135,182
12/26/2014 19.18 19.3 19.09 19.17 73,767
12/24/2014 18.88 19.3 18.8 19.19 71,268
12/23/2014 19.12 19.23 18.77 18.86 91,788
12/22/2014 18.98 19.12 18.79 19.1 197,586
12/19/2014 19.13 19.29 18.9 19.02 282,928
12/18/2014 19.2 19.3 19.0101 19.14 125,245
12/17/2014 18.57 19.2 18.32 19.18 265,855
12/16/2014 18.53 18.84 18.25 18.47 162,046
12/15/2014 18.9 19 18.52 18.58 193,012
12/12/2014 18.52 19 18.48 18.88 321,048
12/11/2014 18.03 18.97 17.89 18.73 315,371
12/10/2014 17.96 18.02 17.8 17.87 272,483
12/09/2014 17.4 18.01 17 18 397,792
12/08/2014 17.46 17.59 17.29 17.48 151,874
12/05/2014 17.47 17.65 17.34 17.45 178,973
12/04/2014 17.38 17.86 17.28 17.5 224,167
12/03/2014 17.31 17.66 17.17 17.46 256,111
12/02/2014 17.2 17.592 17.2 17.29 136,439
12/01/2014 17.4 17.56 17.25 17.45 212,572
11/28/2014 17.87 18.09 17.48 17.5 130,499
11/26/2014 17.31 17.88 17.15 17.85 306,638
11/25/2014 17.32 17.435 17 17.25 328,462
11/24/2014 17.25 17.41 17.19 17.25 268,467
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
*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?