ANGO stock price (quote)

$15.01 -0.53% Monday, 11th Nov 2019

Close price at the end of the last trading day (Monday, 11th Nov 2019) of the ANGO stock was $15.01. This is 0.53% less than the trading day before Friday, 8th Nov 2019.

During the day the stock fluctuated 1.91% from a day low at $14.91 to a day high of $15.19.

Quick summary:

  • 30 day high of the ANGO stock price was $15.64 and low was $14.02.
  • 90 day high was $19.74 and low was $13.72.
  • 52 week high for AngioDynamics - $25.48 and low - $13.72.
Monday November 11, 2019 Change -0.53% Price $15.01
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Sell
MV LONG
Sell

MV SHORT
Sell

PIVOT
Buy

MACD
Buy

Historical AngioDynamics prices

Date Open High Low Close Volume
2019-11-11 $15.09 $15.19 $14.91 $15.01 157265
2019-11-08 $14.95 $15.23 $14.84 $15.09 228919
2019-11-07 $15.14 $15.24 $14.91 $15.01 190288
2019-11-06 $15.12 $15.26 $15.05 $15.07 193887
2019-11-05 $15.28 $15.47 $15.08 $15.12 439278
2019-11-04 $15.38 $15.43 $15.17 $15.28 260485
2019-11-01 $15.36 $15.64 $15.22 $15.28 394137
2019-10-31 $15.02 $15.34 $14.76 $15.30 743230
2019-10-30 $15.05 $15.19 $14.88 $15.02 541151
2019-10-29 $14.90 $15.21 $14.76 $15.06 472990
2019-10-28 $14.86 $15.11 $14.78 $14.90 533123
2019-10-25 $14.43 $14.45 $14.02 $14.23 350175
2019-10-24 $14.33 $14.47 $14.27 $14.45 234403
2019-10-23 $14.45 $14.64 $14.09 $14.33 290663
2019-10-22 $14.74 $14.85 $14.44 $14.46 259780
2019-10-21 $14.74 $15.01 $14.69 $14.72 217996
2019-10-18 $14.96 $14.97 $14.55 $14.63 299741
2019-10-17 $14.74 $15.02 $14.74 $15.01 314877
2019-10-16 $15.02 $15.14 $14.69 $14.71 261102
2019-10-15 $14.88 $15.31 $14.77 $15.02 370351
2019-10-14 $14.53 $14.86 $14.52 $14.73 250272
2019-10-11 $14.53 $14.88 $14.48 $14.52 358486
2019-10-10 $14.63 $14.64 $14.32 $14.43 315001
2019-10-09 $14.68 $14.91 $14.43 $14.57 183816
2019-10-08 $14.55 $14.73 $14.47 $14.60 385906
2019-10-07 $14.65 $14.99 $14.60 $14.64 616679
2019-10-04 $14.52 $15.36 $13.72 $14.60 931803
2019-10-03 $15.90 $16.78 $14.07 $15.16 1223898
2019-10-02 $18.04 $18.25 $17.50 $17.71 209342
2019-10-01 $18.45 $18.70 $18.08 $18.16 165680
2019-09-30 $18.04 $18.56 $17.93 $18.42 216541
2019-09-27 $18.40 $18.40 $17.80 $18.03 164052
2019-09-26 $18.82 $18.96 $18.29 $18.36 100801
2019-09-25 $18.84 $18.99 $18.54 $18.81 155427
2019-09-24 $19.28 $19.45 $18.55 $18.85 135389
2019-09-23 $19.14 $19.59 $19.07 $19.26 143972
2019-09-20 $18.72 $19.32 $18.72 $19.25 396579
2019-09-19 $18.59 $18.77 $18.44 $18.71 172107
2019-09-18 $18.64 $18.69 $18.33 $18.54 198719
2019-09-17 $18.64 $18.83 $18.58 $18.59 150962
2019-09-16 $18.42 $18.72 $18.37 $18.68 164957
2019-09-13 $18.49 $18.65 $18.32 $18.49 153561
2019-09-12 $18.76 $18.80 $18.34 $18.39 310469
2019-09-11 $18.22 $18.84 $18.17 $18.69 157949
2019-09-10 $18.16 $18.22 $17.78 $18.15 170685
2019-09-09 $18.05 $18.23 $17.80 $18.16 143437
2019-09-06 $18.14 $18.23 $17.87 $17.99 110480
2019-09-05 $18.00 $18.30 $17.82 $18.09 162873
2019-09-04 $18.31 $18.42 $17.67 $17.78 141773
2019-09-03 $18.25 $18.44 $18.05 $18.17 230181
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

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!

Proudly made at

ROCKIT