NASDAQ:ANGI
Angie Stock Price (Quote)
$2.09
+0.0500 (+2.45%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.96 | $2.77 | Tuesday, 23rd Apr 2024 ANGI stock ended at $2.09. This is 2.45% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 7.30% from a day low at $1.99 to a day high of $2.13. |
| 90 days | $1.96 | $3.10 | |
| 52 weeks | $1.55 | $4.18 |
| Date | Open | High | Low | Close | Volume |
| May 30, 2023 | $3.27 | $3.31 | $3.00 | $3.03 | 852 427 |
| May 26, 2023 | $3.20 | $3.27 | $3.18 | $3.20 | 557 826 |
| May 25, 2023 | $3.43 | $3.43 | $3.22 | $3.24 | 597 487 |
| May 24, 2023 | $3.40 | $3.47 | $3.26 | $3.43 | 535 952 |
| May 23, 2023 | $3.25 | $3.53 | $3.19 | $3.43 | 1 048 717 |
| May 22, 2023 | $3.20 | $3.30 | $3.17 | $3.20 | 301 767 |
| May 19, 2023 | $3.23 | $3.31 | $3.14 | $3.17 | 854 000 |
| May 18, 2023 | $3.14 | $3.21 | $3.08 | $3.20 | 410 793 |
| May 17, 2023 | $3.10 | $3.18 | $3.07 | $3.14 | 470 242 |
| May 16, 2023 | $3.09 | $3.16 | $3.03 | $3.10 | 333 387 |
| May 15, 2023 | $3.15 | $3.35 | $3.11 | $3.13 | 922 447 |
| May 12, 2023 | $3.04 | $3.13 | $3.01 | $3.10 | 774 231 |
| May 11, 2023 | $3.03 | $3.15 | $2.99 | $3.04 | 749 746 |
| May 10, 2023 | $2.80 | $3.21 | $2.80 | $2.99 | 2 383 741 |
| May 09, 2023 | $2.55 | $2.55 | $2.45 | $2.50 | 471 748 |
| May 08, 2023 | $2.44 | $2.58 | $2.41 | $2.56 | 605 109 |
| May 05, 2023 | $2.38 | $2.48 | $2.31 | $2.44 | 654 825 |
| May 04, 2023 | $2.35 | $2.40 | $2.21 | $2.38 | 526 245 |
| May 03, 2023 | $2.31 | $2.37 | $2.26 | $2.34 | 424 541 |
| May 02, 2023 | $2.37 | $2.37 | $2.25 | $2.30 | 536 291 |
| May 01, 2023 | $2.29 | $2.37 | $2.22 | $2.36 | 411 869 |
| Apr 28, 2023 | $2.31 | $2.33 | $2.27 | $2.30 | 507 765 |
| Apr 27, 2023 | $2.32 | $2.43 | $2.27 | $2.35 | 598 684 |
| Apr 26, 2023 | $2.17 | $2.35 | $2.17 | $2.31 | 672 541 |
| Apr 25, 2023 | $2.13 | $2.18 | $2.11 | $2.16 | 386 976 |
