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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Angiodynamics Inc (NQ: ANGO )

7.140 -0.130 (-1.79%)
Streaming Delayed Price Updated: 2:49 PM EDT, Oct 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 22, 2024 6.500 7.340 6.470 7.270 1,685,779 +0.73(+11.16%)
Oct 21, 2024 6.640 6.730 6.470 6.540 501,915 +0.15(+2.35%)
Oct 18, 2024 6.340 6.400 6.290 6.390 367,808 +0.05(+0.79%)
Oct 17, 2024 6.200 6.360 6.110 6.340 480,999 +0.12(+1.93%)
Oct 16, 2024 6.370 6.450 6.190 6.220 539,307 -0.11(-1.74%)
Oct 15, 2024 6.410 6.530 6.310 6.330 545,503 -0.12(-1.86%)
Oct 14, 2024 6.400 6.650 6.340 6.450 552,723 +0.05(+0.78%)
Oct 11, 2024 6.150 6.470 6.150 6.400 668,529 +0.26(+4.23%)
Oct 10, 2024 6.020 6.190 5.990 6.140 608,815 +0.06(+0.99%)
Oct 09, 2024 6.120 6.385 6.015 6.080 1,100,072 +0.20(+3.40%)
Oct 08, 2024 6.110 6.155 5.840 5.880 960,000 -0.22(-3.61%)
Oct 07, 2024 6.080 6.190 5.830 6.100 978,540 +0.00(+0.00%)
Oct 04, 2024 6.420 6.420 5.870 6.100 1,310,782 -0.27(-4.24%)
Oct 03, 2024 6.900 7.040 6.185 6.370 2,238,362 -1.28(-16.73%)
Oct 02, 2024 7.590 7.660 7.410 7.650 777,508 +0.02(+0.26%)
Oct 01, 2024 7.800 7.896 7.520 7.630 384,248 -0.15(-1.93%)
Sep 30, 2024 7.730 7.970 7.580 7.780 577,943 +0.12(+1.57%)
Sep 27, 2024 7.610 7.775 7.550 7.660 386,879 +0.15(+2.00%)
Sep 26, 2024 7.520 7.530 7.325 7.510 307,422 +0.11(+1.49%)
Sep 25, 2024 7.580 7.580 7.270 7.400 232,270 -0.18(-2.37%)
Sep 24, 2024 7.520 7.595 7.445 7.580 233,168 +0.08(+1.07%)
Sep 23, 2024 7.600 7.620 7.455 7.500 230,499 -0.04(-0.53%)
Sep 20, 2024 7.650 7.650 7.490 7.540 422,359 -0.16(-2.08%)
Sep 19, 2024 7.750 7.800 7.620 7.700 228,902 +0.10(+1.32%)
Sep 18, 2024 7.630 7.750 7.480 7.600 266,218 -0.04(-0.52%)
Sep 17, 2024 7.580 7.860 7.580 7.640 339,160 +0.13(+1.73%)
Sep 16, 2024 7.510 7.690 7.400 7.510 316,140 -0.13(-1.70%)
Sep 13, 2024 7.600 7.710 7.530 7.640 322,240 +0.13(+1.73%)
Sep 12, 2024 7.470 7.625 7.390 7.510 306,625 +0.09(+1.21%)
Sep 11, 2024 7.340 7.460 7.180 7.420 444,795 +0.03(+0.41%)
Sep 10, 2024 7.270 7.510 7.190 7.390 309,491 +0.14(+1.93%)
Sep 09, 2024 7.160 7.395 7.120 7.250 279,324 +0.08(+1.12%)
Sep 06, 2024 7.370 7.370 7.095 7.170 248,675 -0.19(-2.58%)
Sep 05, 2024 7.350 7.455 7.280 7.360 294,248 +0.03(+0.41%)
Sep 04, 2024 7.320 7.365 7.190 7.330 218,599 +0.01(+0.14%)
Sep 03, 2024 7.460 7.500 7.310 7.320 306,439 -0.14(-1.88%)
Aug 30, 2024 7.500 7.525 7.365 7.460 252,937 +0.00(+0.00%)
Aug 29, 2024 7.390 7.480 7.280 7.460 177,466 +0.09(+1.22%)
Aug 28, 2024 7.390 7.420 7.235 7.370 209,274 -0.05(-0.67%)
Aug 27, 2024 7.560 7.575 7.370 7.420 242,214 -0.13(-1.72%)
Aug 26, 2024 7.710 7.710 7.430 7.550 365,133 -0.13(-1.69%)
Aug 23, 2024 7.590 7.865 7.530 7.680 427,213 +0.17(+2.26%)
Aug 22, 2024 7.630 7.679 7.480 7.510 275,265 -0.12(-1.57%)
Aug 21, 2024 7.600 7.630 7.465 7.630 291,712 +0.06(+0.79%)
Aug 20, 2024 7.600 7.770 7.520 7.570 457,106 -0.03(-0.39%)
Aug 19, 2024 7.600 7.610 7.440 7.600 440,714 -0.01(-0.13%)
Aug 16, 2024 7.440 7.650 7.420 7.610 390,887 +0.15(+2.01%)
Aug 15, 2024 7.360 7.510 7.230 7.460 345,222 +0.29(+4.04%)
Aug 14, 2024 7.530 7.530 7.130 7.170 432,676 -0.36(-4.78%)
Aug 13, 2024 7.470 7.570 7.310 7.530 273,221 +0.09(+1.21%)
Aug 12, 2024 7.430 7.505 7.320 7.440 253,910 +0.00(+0.00%)
Aug 09, 2024 7.560 7.610 7.300 7.440 305,152 -0.15(-1.98%)
Aug 08, 2024 7.400 7.600 7.310 7.590 263,603 +0.37(+5.12%)
Aug 07, 2024 7.720 7.760 7.200 7.220 632,402 -0.49(-6.36%)
Aug 06, 2024 7.590 7.770 7.510 7.710 381,345 +0.23(+3.07%)
Aug 05, 2024 7.470 7.790 7.280 7.480 1,078,201 -0.29(-3.73%)
Aug 02, 2024 7.620 7.825 7.510 7.770 733,890 -0.02(-0.26%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.