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 |
| 2021-02-11 | $16.25 | $16.35 | $15.58 | $15.90 | 1 212 970 |
| 2021-02-10 | $16.74 | $16.74 | $15.58 | $16.11 | 2 430 235 |
| 2021-02-09 | $17.87 | $18.17 | $16.42 | $16.46 | 3 612 069 |
| 2021-02-08 | $16.64 | $19.17 | $16.63 | $18.07 | 8 237 493 |
| 2021-02-05 | $13.72 | $16.44 | $13.70 | $16.25 | 3 802 856 |
| 2021-02-04 | $14.47 | $14.96 | $13.91 | $14.02 | 4 552 006 |
| 2021-02-03 | $15.47 | $15.80 | $14.93 | $15.14 | 4 074 268 |
| 2021-02-02 | $14.05 | $15.58 | $13.87 | $15.14 | 3 759 430 |
| 2021-02-01 | $14.06 | $14.25 | $13.63 | $14.00 | 2 061 374 |
| 2021-01-29 | $14.06 | $14.33 | $13.60 | $13.98 | 2 000 912 |
| 2021-01-28 | $15.05 | $15.91 | $13.87 | $14.03 | 4 777 798 |
| 2021-01-27 | $13.73 | $15.77 | $13.50 | $15.08 | 9 345 892 |
| 2021-01-26 | $12.79 | $14.02 | $12.75 | $13.87 | 7 622 633 |
| 2021-01-25 | $12.70 | $13.36 | $12.65 | $12.70 | 4 642 825 |
| 2021-01-22 | $12.48 | $12.58 | $12.32 | $12.48 | 1 254 384 |
| 2021-01-21 | $12.42 | $12.72 | $12.37 | $12.50 | 1 390 921 |
| 2021-01-20 | $11.93 | $12.35 | $11.84 | $12.31 | 2 800 345 |
| 2021-01-19 | $12.27 | $12.27 | $11.65 | $11.77 | 2 862 430 |
| 2021-01-15 | $12.19 | $12.39 | $11.91 | $11.98 | 1 935 403 |
| 2021-01-14 | $12.48 | $12.52 | $12.09 | $12.19 | 2 096 584 |
| 2021-01-13 | $12.48 | $12.74 | $12.31 | $12.39 | 1 719 780 |
| 2021-01-12 | $12.25 | $12.72 | $12.15 | $12.37 | 3 825 441 |
| 2021-01-11 | $11.56 | $11.98 | $11.45 | $11.97 | 2 790 901 |
| 2021-01-08 | $11.84 | $11.90 | $11.43 | $11.74 | 3 235 193 |
| 2021-01-07 | $12.14 | $12.24 | $11.82 | $11.85 | 1 503 185 |
