NASDAQ:ANGI
Angie Stock Price (Quote)
$2.06
+0 (+0%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.96 | $2.77 | Thursday, 25th Apr 2024 ANGI stock ended at $2.06. During the day the stock fluctuated 4.52% from a day low at $1.99 to a day high of $2.08. |
| 90 days | $1.96 | $3.10 | |
| 52 weeks | $1.55 | $4.18 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2021 | $16.16 | $16.54 | $15.99 | $16.01 | 754 753 |
| Apr 29, 2021 | $16.51 | $16.54 | $16.07 | $16.25 | 488 722 |
| Apr 28, 2021 | $16.38 | $16.82 | $16.17 | $16.42 | 683 066 |
| Apr 27, 2021 | $16.19 | $16.65 | $16.03 | $16.39 | 590 530 |
| Apr 26, 2021 | $16.31 | $16.33 | $15.98 | $16.18 | 564 712 |
| Apr 23, 2021 | $15.99 | $16.34 | $15.80 | $16.19 | 668 195 |
| Apr 22, 2021 | $15.98 | $16.26 | $15.81 | $15.85 | 790 046 |
| Apr 21, 2021 | $15.98 | $16.14 | $15.51 | $16.04 | 1 324 609 |
| Apr 20, 2021 | $16.77 | $16.77 | $15.54 | $15.91 | 1 159 645 |
| Apr 19, 2021 | $16.75 | $16.96 | $16.31 | $16.79 | 1 124 015 |
| Apr 16, 2021 | $16.29 | $17.07 | $16.29 | $16.80 | 1 027 025 |
| Apr 15, 2021 | $17.12 | $17.21 | $16.77 | $17.00 | 1 254 267 |
| Apr 14, 2021 | $17.00 | $17.46 | $16.60 | $17.09 | 1 807 714 |
| Apr 13, 2021 | $15.69 | $17.54 | $15.60 | $17.03 | 4 852 246 |
| Apr 12, 2021 | $14.87 | $15.24 | $14.52 | $15.20 | 979 701 |
| Apr 09, 2021 | $15.09 | $15.22 | $14.66 | $14.88 | 994 888 |
| Apr 08, 2021 | $14.69 | $15.49 | $14.57 | $15.17 | 1 866 371 |
| Apr 07, 2021 | $14.53 | $14.62 | $14.21 | $14.41 | 1 110 943 |
| Apr 06, 2021 | $14.36 | $14.82 | $14.09 | $14.49 | 1 416 751 |
| Apr 05, 2021 | $14.88 | $14.88 | $14.15 | $14.47 | 2 300 646 |
| Apr 01, 2021 | $13.31 | $15.00 | $13.17 | $14.66 | 5 724 589 |
| Mar 31, 2021 | $13.00 | $13.51 | $12.98 | $13.00 | 2 314 404 |
| Mar 30, 2021 | $13.48 | $13.48 | $12.89 | $12.93 | 1 812 683 |
| Mar 29, 2021 | $13.63 | $13.88 | $13.21 | $13.55 | 2 063 138 |
| Mar 26, 2021 | $14.02 | $14.13 | $13.36 | $13.81 | 1 714 834 |
