GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Angie Stock Price (Quote) NASDAQ:ANGI

$14.45 ( 1.05% ) Monday, 14th Jun 2021

Range Low Price High Price Comment
30 days $12.36 $14.72 Monday, 14th Jun 2021 ANGI stock ended at $14.45. This is 1.05% more than the trading day before Friday, 11th Jun 2021. During the day the stock fluctuated 2.10% from a day low at $14.28 to a day high of $14.58.
90 days $11.93 $17.75
52 weeks $9.28 $19.17

Historical Angie prices

Date Open High Low Close Volume
2021-06-14 $14.35 $14.58 $14.28 $14.45 816 262
2021-06-11 $14.30 $14.36 $14.02 $14.30 966 085
2021-06-10 $14.04 $14.38 $14.02 $14.28 920 853
2021-06-09 $14.43 $14.61 $13.88 $14.05 1 612 034
2021-06-08 $14.15 $14.50 $14.15 $14.48 681 579
2021-06-07 $13.61 $14.31 $13.57 $14.02 1 235 784
2021-06-04 $13.67 $13.93 $13.61 $13.62 778 233
2021-06-03 $14.28 $14.36 $13.50 $13.58 1 324 760
2021-06-02 $14.29 $14.51 $14.09 $14.27 678 428
2021-06-01 $14.15 $14.51 $14.09 $14.26 1 314 679
2021-05-28 $14.36 $14.40 $14.05 $14.18 764 263
2021-05-27 $14.14 $14.44 $14.03 $14.27 1 302 578
2021-05-26 $14.09 $14.60 $14.02 $14.38 831 839
2021-05-25 $14.59 $14.72 $13.83 $14.00 1 864 280
2021-05-24 $14.24 $14.56 $14.12 $14.44 1 244 817
2021-05-21 $13.90 $14.45 $13.60 $14.06 1 760 927
2021-05-20 $13.39 $13.82 $13.36 $13.80 1 053 509
2021-05-19 $12.82 $13.61 $12.61 $13.56 1 834 307
2021-05-18 $12.69 $13.50 $12.67 $13.14 2 181 933
2021-05-17 $12.88 $12.97 $12.36 $12.46 1 479 262
2021-05-14 $12.84 $13.20 $12.70 $13.06 3 152 440
2021-05-13 $11.93 $12.74 $11.93 $12.66 2 498 202
2021-05-12 $12.89 $12.99 $11.98 $12.06 2 579 743
2021-05-11 $12.21 $13.23 $12.10 $13.15 1 746 378
2021-05-10 $13.60 $13.65 $12.32 $12.58 2 705 268
2021-05-07 $14.81 $14.90 $13.17 $13.58 4 033 398
2021-05-06 $14.46 $14.57 $13.65 $14.04 1 877 557
2021-05-05 $15.32 $15.38 $14.42 $14.59 953 201
2021-05-04 $15.15 $15.41 $14.64 $15.30 1 129 250
2021-05-03 $16.14 $16.14 $15.51 $15.54 1 191 564
2021-04-30 $16.16 $16.54 $15.99 $16.01 754 753
2021-04-29 $16.51 $16.54 $16.07 $16.25 488 722
2021-04-28 $16.38 $16.82 $16.17 $16.42 683 066
2021-04-27 $16.19 $16.65 $16.03 $16.39 590 530
2021-04-26 $16.31 $16.33 $15.98 $16.18 564 712
2021-04-23 $15.99 $16.34 $15.80 $16.19 668 195
2021-04-22 $15.98 $16.26 $15.81 $15.85 790 046
2021-04-21 $15.98 $16.14 $15.51 $16.04 1 324 609
2021-04-20 $16.77 $16.77 $15.54 $15.91 1 159 645
2021-04-19 $16.75 $16.96 $16.31 $16.79 1 124 015
2021-04-16 $16.29 $17.07 $16.29 $16.80 1 027 025
2021-04-15 $17.12 $17.21 $16.77 $17.00 1 254 267
2021-04-14 $17.00 $17.46 $16.60 $17.09 1 807 714
2021-04-13 $15.69 $17.54 $15.60 $17.03 4 852 246
2021-04-12 $14.87 $15.24 $14.52 $15.20 979 701
2021-04-09 $15.09 $15.22 $14.66 $14.88 994 888
2021-04-08 $14.69 $15.49 $14.57 $15.17 1 866 371
2021-04-07 $14.53 $14.62 $14.21 $14.41 1 110 943
2021-04-06 $14.36 $14.82 $14.09 $14.49 1 416 751
2021-04-05 $14.88 $14.88 $14.15 $14.47 2 300 646

About Angie

Angie’s List, Inc. operates a local services marketplace and consumer review site in the United States. It allows consumers to research, shop for, and purchase local services for home, health, and automotive service needs, as well as to rate and review service providers in 253 markets. The company also sells advertising to service providers through its monthly publication and call center; and on its Website, as well as through mobile application... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT