Angie Stock Price (Quote) NASDAQ:ANGI
$5.02 ( 9.85% ) Tuesday, 5th Jul 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $3.97 | $5.71 | Tuesday, 5th Jul 2022 ANGI stock ended at $5.02. This is 9.85% more than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 12.05% from a day low at $4.48 to a day high of $5.02. |
90 days | $3.47 | $5.87 | |
52 weeks | $3.47 | $14.92 |
Historical Angie prices
Date | Open | High | Low | Close | Volume |
2022-07-05 | $4.54 | $5.02 | $4.48 | $5.02 | 1 164 591 |
2022-07-01 | $4.53 | $4.60 | $4.46 | $4.57 | 1 310 186 |
2022-06-30 | $4.52 | $4.64 | $4.42 | $4.58 | 1 571 973 |
2022-06-29 | $4.63 | $4.65 | $4.49 | $4.65 | 1 221 369 |
2022-06-28 | $4.78 | $4.80 | $4.59 | $4.62 | 691 357 |
2022-06-27 | $4.80 | $4.85 | $4.60 | $4.77 | 967 924 |
2022-06-24 | $4.60 | $4.80 | $4.58 | $4.77 | 863 471 |
2022-06-23 | $4.34 | $4.55 | $4.30 | $4.55 | 867 419 |
2022-06-22 | $4.21 | $4.41 | $4.13 | $4.30 | 931 921 |
2022-06-21 | $4.34 | $4.43 | $4.22 | $4.30 | 826 656 |
2022-06-17 | $4.18 | $4.27 | $3.97 | $4.17 | 1 585 394 |
2022-06-16 | $4.24 | $4.30 | $4.07 | $4.10 | 1 067 741 |
2022-06-15 | $4.22 | $4.60 | $4.16 | $4.47 | 1 766 425 |
2022-06-14 | $4.13 | $4.29 | $4.01 | $4.19 | 1 318 122 |
2022-06-13 | $4.45 | $4.54 | $3.98 | $4.01 | 1 990 687 |
2022-06-10 | $4.93 | $5.02 | $4.63 | $4.65 | 1 336 907 |
2022-06-09 | $5.41 | $5.44 | $5.08 | $5.10 | 860 555 |
2022-06-08 | $5.59 | $5.71 | $5.48 | $5.50 | 1 132 907 |
2022-06-07 | $5.52 | $5.65 | $5.46 | $5.56 | 1 436 275 |
2022-06-06 | $5.61 | $5.69 | $5.41 | $5.60 | 1 339 220 |
2022-06-03 | $5.67 | $5.67 | $5.39 | $5.45 | 2 123 526 |
2022-06-02 | $5.48 | $5.87 | $5.43 | $5.83 | 939 668 |
2022-06-01 | $5.55 | $5.68 | $5.34 | $5.48 | 903 715 |
2022-05-31 | $5.74 | $5.74 | $5.42 | $5.49 | 2 383 208 |
2022-05-27 | $5.43 | $5.78 | $5.41 | $5.68 | 3 740 647 |
2022-05-26 | $4.75 | $5.34 | $4.74 | $5.32 | 1 744 298 |
2022-05-25 | $4.51 | $4.83 | $4.51 | $4.73 | 926 156 |
2022-05-24 | $4.85 | $4.85 | $4.50 | $4.57 | 682 800 |
2022-05-23 | $4.91 | $5.06 | $4.83 | $5.00 | 1 012 921 |
2022-05-20 | $5.22 | $5.22 | $4.78 | $5.01 | 2 097 030 |
2022-05-19 | $4.70 | $5.20 | $4.66 | $5.13 | 1 724 954 |
2022-05-18 | $4.84 | $4.95 | $4.65 | $4.72 | 1 128 230 |
2022-05-17 | $4.92 | $5.13 | $4.80 | $4.95 | 2 482 533 |
2022-05-16 | $5.04 | $5.09 | $4.78 | $4.78 | 2 544 947 |
2022-05-13 | $4.78 | $5.20 | $4.78 | $5.10 | 3 564 312 |
2022-05-12 | $4.36 | $4.85 | $4.28 | $4.70 | 3 721 832 |
2022-05-11 | $4.30 | $4.54 | $4.22 | $4.45 | 4 166 399 |
2022-05-10 | $4.00 | $4.48 | $3.91 | $4.39 | 4 740 805 |
2022-05-09 | $4.00 | $4.02 | $3.47 | $3.59 | 2 364 015 |
2022-05-06 | $4.45 | $4.48 | $4.10 | $4.11 | 1 765 604 |
2022-05-05 | $4.76 | $4.76 | $4.42 | $4.46 | 1 272 399 |
2022-05-04 | $4.71 | $4.94 | $4.61 | $4.83 | 2 755 311 |
2022-05-03 | $4.62 | $4.81 | $4.56 | $4.75 | 1 784 380 |
2022-05-02 | $4.41 | $4.68 | $4.36 | $4.63 | 2 081 762 |
2022-04-29 | $4.63 | $4.80 | $4.40 | $4.41 | 1 979 453 |
2022-04-28 | $4.70 | $4.81 | $4.53 | $4.64 | 2 353 710 |
2022-04-27 | $4.73 | $4.87 | $4.65 | $4.65 | 1 890 289 |
2022-04-26 | $4.84 | $4.86 | $4.59 | $4.75 | 1 669 388 |
2022-04-25 | $4.72 | $4.93 | $4.69 | $4.87 | 1 628 322 |
2022-04-22 | $5.04 | $5.04 | $4.62 | $4.73 | 688 327 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.