Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Angiodynamics Inc (NQ: ANGO )

5.650 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 5.880 5.920 5.640 5.650 436,107 -0.24(-4.07%)
Jun 17, 2024 6.110 6.110 5.850 5.890 419,400 -0.26(-4.23%)
Jun 14, 2024 6.180 6.240 6.050 6.150 363,234 -0.07(-1.13%)
Jun 13, 2024 6.150 6.257 6.120 6.220 279,340 +0.08(+1.30%)
Jun 12, 2024 6.530 6.620 6.045 6.140 589,955 -0.26(-4.06%)
Jun 11, 2024 6.450 6.500 6.250 6.400 480,479 -0.06(-0.93%)
Jun 10, 2024 6.260 6.580 6.180 6.460 543,986 +0.21(+3.36%)
Jun 07, 2024 6.440 6.530 6.230 6.250 386,529 -0.27(-4.14%)
Jun 06, 2024 6.500 6.525 6.380 6.520 288,521 +0.02(+0.31%)
Jun 05, 2024 6.450 6.570 6.350 6.500 464,292 +0.10(+1.56%)
Jun 04, 2024 6.360 6.460 6.300 6.400 301,763 +0.00(+0.00%)
Jun 03, 2024 6.310 6.500 6.270 6.400 385,185 +0.09(+1.43%)
May 31, 2024 6.310 6.430 6.260 6.310 316,397 +0.04(+0.64%)
May 30, 2024 6.150 6.280 6.065 6.270 355,123 +0.14(+2.28%)
May 29, 2024 6.170 6.295 6.110 6.130 273,504 -0.11(-1.76%)
May 28, 2024 6.330 6.330 6.030 6.240 329,253 +0.07(+1.13%)
May 24, 2024 6.270 6.270 6.060 6.170 214,155 +0.05(+0.82%)
May 23, 2024 6.320 6.368 6.040 6.120 469,774 -0.20(-3.16%)
May 22, 2024 5.890 6.410 5.750 6.320 697,602 +0.46(+7.85%)
May 21, 2024 5.770 5.935 5.721 5.860 539,316 +0.05(+0.86%)
May 20, 2024 6.140 6.140 5.800 5.810 348,611 -0.23(-3.81%)
May 17, 2024 6.450 6.582 6.040 6.040 310,295 -0.38(-5.92%)
May 16, 2024 6.360 6.420 6.280 6.420 279,202 +0.06(+0.94%)
May 15, 2024 6.190 6.410 6.170 6.360 323,100 +0.19(+3.08%)
May 14, 2024 6.190 6.270 6.115 6.170 373,107 +0.05(+0.82%)
May 13, 2024 6.090 6.240 6.030 6.120 395,701 +0.07(+1.16%)
May 10, 2024 6.140 6.250 5.930 6.050 424,071 -0.07(-1.14%)
May 09, 2024 5.980 6.120 5.840 6.120 394,945 +0.23(+3.90%)
May 08, 2024 6.070 6.105 5.835 5.890 437,388 -0.25(-4.07%)
May 07, 2024 6.240 6.260 6.120 6.140 278,878 -0.06(-0.97%)
May 06, 2024 6.310 6.400 6.160 6.200 471,994 -0.07(-1.12%)
May 03, 2024 6.120 6.270 6.070 6.270 307,474 +0.19(+3.12%)
May 02, 2024 6.190 6.293 6.060 6.080 772,445 +0.29(+5.01%)
May 01, 2024 5.830 5.975 5.710 5.790 357,073 +0.00(+0.00%)
Apr 30, 2024 5.750 5.855 5.660 5.790 381,024 -0.03(-0.52%)
Apr 29, 2024 5.810 5.965 5.810 5.820 288,313 +0.01(+0.17%)
Apr 26, 2024 5.780 6.440 5.760 5.810 313,347 +0.03(+0.52%)
Apr 25, 2024 5.800 5.845 5.715 5.780 373,060 -0.09(-1.53%)
Apr 24, 2024 5.990 6.030 5.830 5.870 586,457 -0.16(-2.65%)
Apr 23, 2024 6.290 6.300 6.000 6.030 379,009 -0.23(-3.67%)
Apr 22, 2024 6.300 6.370 6.190 6.260 336,227 +0.00(+0.00%)
Apr 19, 2024 5.985 6.270 5.985 6.260 479,291 +0.14(+2.29%)
Apr 18, 2024 6.350 6.380 6.110 6.120 806,891 -0.21(-3.32%)
Apr 17, 2024 6.520 6.550 6.300 6.330 490,691 -0.18(-2.76%)
Apr 16, 2024 6.280 6.555 6.230 6.510 514,506 +0.20(+3.17%)
Apr 15, 2024 6.410 6.420 6.250 6.310 596,541 -0.06(-0.94%)
Apr 12, 2024 6.760 6.900 6.320 6.370 608,810 -0.43(-6.32%)
Apr 11, 2024 6.840 7.026 6.785 6.800 761,896 -0.05(-0.73%)
Apr 10, 2024 6.780 7.055 6.770 6.850 634,262 -0.12(-1.72%)
Apr 09, 2024 7.010 7.165 6.841 6.970 1,296,963 +0.36(+5.45%)
Apr 08, 2024 7.140 7.190 6.600 6.610 1,217,347 -0.42(-5.97%)
Apr 05, 2024 6.980 7.520 6.790 7.030 2,155,711 +0.63(+9.84%)
Apr 04, 2024 6.400 7.200 6.350 6.400 1,386,961 +0.32(+5.26%)
Apr 03, 2024 6.150 6.365 6.070 6.080 862,912 -0.11(-1.78%)
Apr 02, 2024 5.980 6.300 5.930 6.190 914,156 +0.36(+6.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.