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 |
| 2023-08-08 | $3.86 | $3.92 | $3.72 | $3.87 | 988 969 |
| 2023-08-07 | $3.81 | $3.85 | $3.66 | $3.79 | 796 567 |
| 2023-08-04 | $3.84 | $3.84 | $3.66 | $3.70 | 703 163 |
| 2023-08-03 | $3.89 | $4.09 | $3.80 | $3.84 | 938 300 |
| 2023-08-02 | $3.87 | $3.98 | $3.80 | $3.89 | 393 239 |
| 2023-08-01 | $3.84 | $3.93 | $3.80 | $3.91 | 323 208 |
| 2023-07-31 | $3.94 | $3.95 | $3.81 | $3.87 | 527 258 |
| 2023-07-28 | $3.74 | $3.90 | $3.66 | $3.89 | 283 900 |
| 2023-07-27 | $3.77 | $3.77 | $3.61 | $3.62 | 279 547 |
| 2023-07-26 | $3.57 | $3.70 | $3.55 | $3.68 | 320 599 |
| 2023-07-25 | $3.59 | $3.64 | $3.48 | $3.51 | 410 193 |
| 2023-07-24 | $3.86 | $3.86 | $3.57 | $3.58 | 451 541 |
| 2023-07-21 | $3.89 | $3.96 | $3.86 | $3.89 | 386 783 |
| 2023-07-20 | $4.07 | $4.11 | $3.81 | $3.85 | 744 177 |
| 2023-07-19 | $4.17 | $4.18 | $4.03 | $4.07 | 788 718 |
| 2023-07-18 | $3.94 | $4.01 | $3.87 | $3.99 | 822 992 |
| 2023-07-17 | $3.77 | $3.96 | $3.68 | $3.91 | 750 566 |
| 2023-07-14 | $3.86 | $3.92 | $3.75 | $3.76 | 570 334 |
| 2023-07-13 | $3.54 | $3.91 | $3.54 | $3.86 | 1 766 820 |
| 2023-07-12 | $3.46 | $3.53 | $3.43 | $3.50 | 322 971 |
| 2023-07-11 | $3.32 | $3.45 | $3.27 | $3.43 | 461 225 |
| 2023-07-10 | $3.25 | $3.33 | $3.22 | $3.27 | 243 134 |
| 2023-07-07 | $3.29 | $3.36 | $3.23 | $3.25 | 404 773 |
| 2023-07-06 | $3.29 | $3.33 | $3.26 | $3.28 | 382 088 |
| 2023-07-05 | $3.29 | $3.35 | $3.25 | $3.32 | 516 297 |
