NASDAQ:ANGI
Angie Stock Price (Quote)
$2.02
-0.0300 (-1.46%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.96 | $2.85 | Friday, 19th Apr 2024 ANGI stock ended at $2.02. This is 1.46% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.99% from a day low at $2.01 to a day high of $2.07. |
| 90 days | $1.96 | $3.10 | |
| 52 weeks | $1.55 | $4.18 |
| Date | Open | High | Low | Close | Volume |
| 2021-03-19 | $16.43 | $17.30 | $16.01 | $16.95 | 1 427 380 |
| 2021-03-18 | $16.63 | $17.75 | $16.05 | $16.51 | 1 820 082 |
| 2021-03-17 | $16.60 | $16.63 | $16.00 | $16.33 | 722 674 |
| 2021-03-16 | $16.77 | $16.86 | $16.26 | $16.62 | 942 515 |
| 2021-03-15 | $16.81 | $16.89 | $16.50 | $16.63 | 798 276 |
| 2021-03-12 | $15.64 | $16.93 | $15.42 | $16.88 | 1 645 091 |
| 2021-03-11 | $16.00 | $16.13 | $15.71 | $15.91 | 1 415 715 |
| 2021-03-10 | $16.08 | $16.60 | $15.65 | $15.66 | 1 604 493 |
| 2021-03-09 | $15.43 | $16.30 | $15.42 | $16.03 | 1 116 514 |
| 2021-03-08 | $15.30 | $16.12 | $14.92 | $15.01 | 2 125 416 |
| 2021-03-05 | $15.39 | $15.65 | $14.39 | $15.59 | 2 249 479 |
| 2021-03-04 | $14.58 | $15.59 | $13.92 | $15.24 | 2 631 909 |
| 2021-03-03 | $15.47 | $15.68 | $14.67 | $14.81 | 1 773 987 |
| 2021-03-02 | $15.74 | $16.17 | $15.41 | $15.43 | 1 273 900 |
| 2021-03-01 | $15.20 | $15.77 | $15.05 | $15.74 | 1 529 756 |
| 2021-02-26 | $15.10 | $15.39 | $14.69 | $14.95 | 1 537 147 |
| 2021-02-25 | $15.00 | $15.95 | $14.89 | $15.04 | 3 414 052 |
| 2021-02-24 | $14.37 | $14.52 | $14.10 | $14.31 | 1 133 348 |
| 2021-02-23 | $14.43 | $14.68 | $13.81 | $14.64 | 1 444 773 |
| 2021-02-22 | $15.30 | $15.55 | $15.01 | $15.05 | 1 329 903 |
| 2021-02-19 | $15.25 | $15.50 | $15.18 | $15.33 | 1 794 573 |
| 2021-02-18 | $15.36 | $15.43 | $14.99 | $15.27 | 1 047 071 |
| 2021-02-17 | $15.53 | $15.56 | $14.94 | $15.48 | 1 562 304 |
| 2021-02-16 | $15.74 | $16.10 | $15.38 | $15.60 | 2 534 752 |
| 2021-02-12 | $15.75 | $16.18 | $15.44 | $15.49 | 3 161 988 |
