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 )

7.350 -0.130 (-1.74%)
Streaming Delayed Price Updated: 3:30 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 7.070 7.505 7.020 7.480 684,260 +0.35(+4.91%)
Jul 22, 2024 7.150 7.235 6.875 7.130 686,704 -0.05(-0.70%)
Jul 19, 2024 6.920 7.190 6.856 7.180 564,501 +0.23(+3.31%)
Jul 18, 2024 7.300 7.340 6.745 6.950 1,046,648 -0.45(-6.08%)
Jul 17, 2024 7.590 8.000 7.290 7.400 1,386,724 -0.11(-1.46%)
Jul 16, 2024 6.950 7.600 6.580 7.510 3,487,696 +1.58(+26.64%)
Jul 15, 2024 6.010 6.138 5.820 5.930 680,836 -0.07(-1.17%)
Jul 12, 2024 6.300 6.340 5.980 6.000 498,987 -0.13(-2.12%)
Jul 11, 2024 5.670 6.170 5.670 6.130 658,170 +0.53(+9.46%)
Jul 10, 2024 5.620 5.658 5.505 5.600 520,292 -0.02(-0.36%)
Jul 09, 2024 5.490 5.630 5.470 5.620 501,438 +0.11(+2.00%)
Jul 08, 2024 5.620 5.655 5.495 5.510 375,256 -0.05(-0.90%)
Jul 05, 2024 5.640 5.680 5.500 5.560 488,056 -0.12(-2.11%)
Jul 03, 2024 5.680 5.705 5.600 5.680 248,652 +0.02(+0.35%)
Jul 02, 2024 5.710 5.740 5.610 5.660 446,160 -0.06(-1.05%)
Jul 01, 2024 6.050 6.125 5.715 5.720 491,740 -0.33(-5.45%)
Jun 28, 2024 5.930 6.110 5.930 6.050 756,697 +0.12(+2.02%)
Jun 27, 2024 5.750 5.930 5.715 5.930 339,425 +0.17(+2.95%)
Jun 26, 2024 5.690 5.805 5.650 5.760 306,348 +0.08(+1.41%)
Jun 25, 2024 5.630 5.730 5.560 5.680 509,364 +0.02(+0.35%)
Jun 24, 2024 5.870 5.940 5.650 5.660 391,069 -0.22(-3.74%)
Jun 21, 2024 5.970 5.980 5.845 5.880 795,078 -0.04(-0.68%)
Jun 20, 2024 5.610 5.940 5.595 5.920 484,438 +0.27(+4.78%)
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%)
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.