Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Angiodynamics Inc (NQ: ANGO )

7.540 -0.160 (-2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
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%)
Aug 01, 2024 7.900 7.980 7.600 7.790 473,176 -0.05(-0.64%)
Jul 31, 2024 7.830 8.100 7.720 7.840 640,956 +0.01(+0.13%)
Jul 30, 2024 7.700 7.985 7.700 7.830 503,835 +0.17(+2.22%)
Jul 29, 2024 7.735 7.928 7.630 7.660 704,074 +0.01(+0.13%)
Jul 26, 2024 7.510 7.730 7.470 7.650 614,695 +0.14(+1.86%)
Jul 25, 2024 7.290 7.530 7.260 7.510 772,791 +0.18(+2.46%)
Jul 24, 2024 7.340 7.680 7.320 7.330 481,904 -0.15(-2.01%)
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%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.