VOLUME
Buy
TREND
Buy
MV LONG
Sell

MV SHORT
Sell

PIVOT
Buy

MACD
Sell

ANGO stock price (quote)

Monday, 19th Aug 2019

Quick summary:

  • 30 day high of the ANGO stock price was $21.59 and low was $18.52.
  • 90 day high was $22.09 and low was $18.46.
  • 52 week high for AngioDynamics - $25.48 and low - $18.11.

Historical AngioDynamics prices

Date Open High Low Close Volume
2019-08-19 $19.13 $19.35 $18.71 $19.10 135352
2019-08-16 $18.86 $19.13 $18.79 $18.97 96693
2019-08-15 $18.73 $18.92 $18.68 $18.75 137900
2019-08-14 $18.88 $19.26 $18.52 $18.70 169880
2019-08-13 $19.61 $19.74 $19.00 $19.11 195453
2019-08-12 $19.49 $19.80 $19.40 $19.67 131388
2019-08-09 $19.93 $20.04 $19.50 $19.51 178408
2019-08-08 $19.83 $19.99 $19.78 $19.94 165313
2019-08-07 $19.63 $19.92 $19.48 $19.78 209935
2019-08-06 $19.54 $19.90 $19.50 $19.83 260115
2019-08-05 $20.01 $20.01 $19.20 $19.43 258340
2019-08-02 $20.32 $20.39 $19.77 $20.30 164550
2019-08-01 $20.40 $20.84 $20.13 $20.35 195934
2019-07-31 $20.83 $21.08 $20.34 $20.38 241740
2019-07-30 $20.71 $21.01 $20.71 $20.93 143070
2019-07-29 $20.89 $20.97 $20.68 $20.91 153527
2019-07-26 $21.06 $21.28 $20.58 $20.89 166210
2019-07-25 $21.59 $21.59 $20.97 $20.98 131921
2019-07-24 $21.13 $21.58 $21.13 $21.58 180368
2019-07-23 $21.37 $21.48 $21.12 $21.25 168375
2019-07-22 $21.10 $21.50 $21.08 $21.38 189975
2019-07-19 $21.41 $21.90 $21.17 $21.19 242409
2019-07-18 $21.43 $21.70 $21.43 $21.53 109280
2019-07-17 $21.29 $21.63 $21.19 $21.54 234825
2019-07-16 $21.73 $21.85 $21.39 $21.40 201483
2019-07-15 $21.65 $21.88 $21.49 $21.77 162988
2019-07-12 $21.76 $21.76 $21.35 $21.68 242057
2019-07-11 $21.29 $22.09 $21.21 $21.89 383446
2019-07-10 $21.00 $21.24 $20.25 $21.06 509555
2019-07-09 $20.24 $20.55 $20.23 $20.50 227710
2019-07-08 $20.39 $20.45 $20.07 $20.36 154637
2019-07-05 $20.17 $20.49 $20.14 $20.43 135005
2019-07-03 $20.14 $20.39 $20.06 $20.23 182683
2019-07-02 $19.87 $20.10 $19.50 $20.05 217945
2019-07-01 $19.89 $19.93 $19.62 $19.86 205158
2019-06-28 $19.53 $19.83 $19.50 $19.69 266200
2019-06-27 $19.31 $19.50 $19.31 $19.48 146809
2019-06-26 $19.72 $19.75 $19.22 $19.25 168806
2019-06-25 $19.40 $19.82 $19.25 $19.77 164731
2019-06-24 $19.41 $19.69 $19.24 $19.36 142235
2019-06-21 $19.35 $19.71 $19.35 $19.40 469092
2019-06-20 $19.82 $19.90 $19.32 $19.43 147170
2019-06-19 $19.55 $19.69 $19.40 $19.61 98842
2019-06-18 $19.49 $19.82 $19.48 $19.58 104450
2019-06-17 $19.54 $19.76 $19.36 $19.39 165593
2019-06-14 $19.55 $19.65 $19.41 $19.50 82491
2019-06-13 $19.51 $19.66 $19.22 $19.58 147790
2019-06-12 $19.50 $19.67 $19.36 $19.43 72038
2019-06-11 $19.63 $19.75 $19.18 $19.46 178928
2019-06-10 $19.31 $19.58 $19.26 $19.52 93551

Will ANGO stock price go up or down on Tue, 20 Aug 2019?

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT