ANGEION Historical Stock Price

Below is the stock price history for Angeion ANGN. Data is recorded each day for the historical open, high, low, close and volume. The Angeion stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Angeion Historical Stock Price

DateOpenHighLowCloseVolume
2012-08-13 5.42 5.42 5.42 5.42 200
2012-08-10 5.55 5.55 5.55 5.55 70
2012-08-09 5.63 5.63 5.63 5.63 100
2012-08-08 5.48 5.53 5.48 5.52 500
2012-08-07 5.70 5.70 5.70 5.70 2
2012-08-03 5.50 5.65 5.50 5.65 300
2012-07-31 5.85 5.85 5.85 5.85 1
2012-07-30 5.54 5.54 5.54 5.54 52
2012-07-27 5.45 5.49 5.45 5.46 800
2012-07-26 5.70 5.70 5.70 5.70 201
2012-07-24 5.40 5.40 5.40 5.40 100
2012-07-23 5.31 5.31 5.31 5.31 100
2012-07-20 5.32 5.32 5.32 5.32 100
2012-07-19 5.81 5.81 5.48 5.48 1,451
2012-07-16 5.82 5.82 5.82 5.82 17
2012-07-12 5.62 5.62 5.62 5.62 200
2012-07-11 5.67 5.67 5.65 5.65 123
2012-07-02 5.55 5.55 5.55 5.55 200
2012-06-27 5.43 5.44 5.43 5.44 587
2012-06-21 5.59 5.60 5.59 5.60 200
2012-06-20 5.70 5.70 5.64 5.64 495
2012-06-19 5.60 5.93 5.60 5.93 101
2012-06-15 5.90 5.90 5.90 5.90 400
2012-06-14 6.00 6.00 5.88 5.88 92
2012-06-13 5.74 6.00 5.74 5.80 1,735
2012-06-12 5.67 5.67 5.45 5.45 2
2012-06-11 5.43 5.43 5.43 5.43 3
2012-06-07 5.55 5.57 5.55 5.57 11
2012-06-05 5.51 5.53 5.51 5.53 199
2012-06-01 5.70 5.70 5.70 5.70 111

» More Angeion Stock Price History

To see other companies like Angeion (ANGN), view our stock market today for news, and other data.