$2.27 (3.65%)

Volume: 354.357k

Closed: Mar 31, 2023

Hollow Logo Score: -2.950
Angie Stock
$2.27 (3.65%)

Volume: 354.357k

Closed: Mar 31, 2023

Score Hollow Logo -2.950
NASDAQ:ANGI

Angie Stock Price (Quote)

$2.27 ( 3.65% ) Friday, 31st Mar 2023

Range Low Price High Price Comment
30 days $2.03 $2.76 Friday, 31st Mar 2023 ANGI stock ended at $2.27. This is 3.65% more than the trading day before Thursday, 30th Mar 2023. During the day the stock fluctuated 6.07% from a day low at $2.14 to a day high of $2.27.
90 days $2.03 $3.38
52 weeks $1.81 $6.31

Historical Angie prices

Date Open High Low Close Volume
2023-03-31 $2.19 $2.27 $2.14 $2.27 354 357
2023-03-30 $2.11 $2.25 $2.09 $2.19 792 706
2023-03-29 $2.08 $2.14 $2.03 $2.13 372 198
2023-03-28 $2.13 $2.17 $2.05 $2.06 466 341
2023-03-27 $2.13 $2.17 $2.10 $2.12 305 430
2023-03-24 $2.22 $2.22 $2.12 $2.15 307 423
2023-03-23 $2.29 $2.29 $2.16 $2.22 327 884
2023-03-22 $2.23 $2.26 $2.14 $2.18 462 860
2023-03-21 $2.35 $2.35 $2.14 $2.24 476 100
2023-03-20 $2.11 $2.21 $2.10 $2.14 368 344
2023-03-17 $2.25 $2.27 $2.12 $2.15 1 108 797
2023-03-16 $2.22 $2.27 $2.18 $2.25 479 270
2023-03-15 $2.34 $2.37 $2.19 $2.25 706 776
2023-03-14 $2.52 $2.58 $2.34 $2.37 548 582
2023-03-13 $2.19 $2.61 $2.11 $2.47 2 225 509
2023-03-10 $2.35 $2.39 $2.13 $2.21 1 238 800
2023-03-09 $2.44 $2.48 $2.33 $2.36 388 106
2023-03-08 $2.54 $2.55 $2.42 $2.44 457 299
2023-03-07 $2.63 $2.66 $2.52 $2.54 542 683
2023-03-06 $2.50 $2.76 $2.50 $2.65 847 228
2023-03-03 $2.51 $2.58 $2.46 $2.53 680 905
2023-03-02 $2.49 $2.51 $2.36 $2.45 702 351
2023-03-01 $2.51 $2.53 $2.48 $2.50 294 325
2023-02-28 $2.54 $2.59 $2.48 $2.56 985 916
2023-02-27 $2.48 $2.58 $2.46 $2.53 380 108
2023-02-24 $2.45 $2.49 $2.40 $2.44 1 118 863
2023-02-23 $2.54 $2.56 $2.47 $2.52 527 992
2023-02-22 $2.50 $2.59 $2.50 $2.54 934 960
2023-02-21 $2.51 $2.68 $2.46 $2.46 703 759
2023-02-17 $2.67 $2.72 $2.49 $2.55 1 521 096
2023-02-16 $2.75 $2.86 $2.70 $2.75 775 040
2023-02-15 $2.56 $2.81 $2.49 $2.77 1 536 501
2023-02-14 $2.50 $2.68 $2.43 $2.44 3 175 366
2023-02-13 $2.99 $2.99 $2.64 $2.66 2 291 546
2023-02-10 $2.83 $2.91 $2.72 $2.89 1 514 120
2023-02-09 $2.93 $2.93 $2.77 $2.84 1 082 162
2023-02-08 $2.92 $3.00 $2.84 $2.86 611 313
2023-02-07 $2.83 $2.96 $2.75 $2.94 984 149
2023-02-06 $2.86 $2.93 $2.79 $2.83 900 882
2023-02-03 $2.83 $3.09 $2.83 $2.83 948 597
2023-02-02 $3.05 $3.38 $2.84 $2.89 2 655 387
2023-02-01 $2.89 $3.03 $2.84 $3.01 877 390
2023-01-31 $2.90 $2.96 $2.86 $2.91 497 950
2023-01-30 $2.89 $3.00 $2.80 $2.88 501 505
2023-01-27 $2.82 $2.99 $2.82 $2.94 559 075
2023-01-26 $2.84 $2.90 $2.76 $2.85 1 310 496
2023-01-25 $2.86 $2.87 $2.76 $2.84 632 887
2023-01-24 $2.88 $3.00 $2.83 $2.89 740 834
2023-01-23 $2.88 $3.00 $2.85 $2.88 1 033 285
2023-01-20 $2.83 $2.92 $2.78 $2.85 918 200
Click to get the best stock tips daily for free!

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