VOLUME
Sell
TREND
Sell
MV LONG
Sell

MV SHORT
Sell

PIVOT
Buy

MACD
Sell

ANGI stock price (quote)

Monday, 19th Aug 2019

Quick summary:

  • 30 day high of the ANGI stock price was $14.25 and low was $8.14.
  • 90 day high was $15.53 and low was $8.14.
  • 52 week high for Angie - $23.95 and low - $8.14.

Historical Angie prices

Date Open High Low Close Volume
2019-08-19 $8.26 $8.51 $8.20 $8.37 1460069
2019-08-16 $8.41 $8.42 $8.17 $8.19 1811993
2019-08-15 $8.49 $8.58 $8.14 $8.37 2340992
2019-08-14 $8.83 $8.88 $8.35 $8.53 1718697
2019-08-13 $8.97 $9.06 $8.75 $8.97 3653993
2019-08-12 $8.85 $9.08 $8.55 $9.01 3461733
2019-08-09 $9.06 $9.28 $8.84 $8.90 6492702
2019-08-08 $9.25 $9.62 $8.51 $9.41 10304102
2019-08-07 $12.79 $12.97 $12.45 $12.60 2235410
2019-08-06 $13.10 $13.18 $12.92 $13.00 907339
2019-08-05 $13.14 $13.15 $12.92 $13.02 1172165
2019-08-02 $13.58 $13.63 $13.31 $13.40 763551
2019-08-01 $13.77 $14.17 $13.65 $13.67 1043358
2019-07-31 $13.85 $14.03 $13.70 $13.85 657706
2019-07-30 $13.64 $13.93 $13.54 $13.84 478282
2019-07-29 $13.99 $14.03 $13.58 $13.81 629840
2019-07-26 $13.97 $14.15 $13.87 $13.96 528847
2019-07-25 $14.06 $14.15 $13.75 $13.82 1847386
2019-07-24 $13.69 $14.25 $13.64 $14.07 1667265
2019-07-23 $13.03 $13.78 $12.62 $13.67 2593629
2019-07-22 $13.14 $13.51 $13.14 $13.40 678386
2019-07-19 $13.10 $13.33 $13.09 $13.09 590232
2019-07-18 $13.19 $13.28 $12.94 $13.09 774561
2019-07-17 $13.50 $13.67 $13.01 $13.17 1449624
2019-07-16 $13.97 $14.07 $13.44 $13.53 811921
2019-07-15 $13.84 $14.15 $13.65 $13.93 931431
2019-07-12 $13.86 $13.90 $13.67 $13.82 2170986
2019-07-11 $13.87 $13.94 $13.68 $13.79 2296027
2019-07-10 $13.69 $13.92 $13.46 $13.91 1607399
2019-07-09 $13.00 $13.52 $13.00 $13.50 923706
2019-07-08 $12.89 $13.10 $12.77 $13.09 1312032
2019-07-05 $13.06 $13.06 $12.88 $12.93 1384754
2019-07-03 $13.04 $13.14 $12.91 $13.01 903753
2019-07-02 $12.83 $13.07 $12.81 $13.00 475047
2019-07-01 $13.13 $13.38 $12.78 $12.84 1338470
2019-06-28 $13.08 $13.24 $12.91 $13.00 1358139
2019-06-27 $13.25 $13.26 $12.76 $12.96 1670727
2019-06-26 $13.80 $13.82 $13.15 $13.17 882675
2019-06-25 $14.10 $14.11 $13.35 $13.65 2821177
2019-06-24 $14.60 $14.74 $14.37 $14.38 543743
2019-06-21 $14.85 $14.98 $14.53 $14.60 584856
2019-06-20 $14.72 $15.08 $14.64 $14.90 549679
2019-06-19 $14.70 $14.75 $14.50 $14.60 1617609
2019-06-18 $14.83 $15.01 $14.60 $14.60 1660610
2019-06-17 $14.59 $14.80 $14.39 $14.61 907499
2019-06-14 $15.03 $15.13 $14.50 $14.52 752026
2019-06-13 $14.83 $15.13 $14.65 $15.10 326563
2019-06-12 $14.99 $15.02 $14.63 $14.72 439093
2019-06-11 $15.35 $15.53 $14.88 $15.03 679708
2019-06-10 $14.86 $15.25 $14.86 $15.17 709748

Will ANGI 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