NASDAQ:ANGI
Angie Stock Price (Quote)
$2.05
+0.0400 (+1.99%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.96 | $2.85 | Thursday, 18th Apr 2024 ANGI stock ended at $2.05. This is 1.99% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 5.10% from a day low at $1.96 to a day high of $2.06. |
| 90 days | $1.96 | $3.10 | |
| 52 weeks | $1.55 | $4.18 |
| Date | Open | High | Low | Close | Volume |
| 2021-07-06 | $12.90 | $12.91 | $12.50 | $12.75 | 1 174 892 |
| 2021-07-02 | $13.59 | $13.60 | $12.80 | $12.84 | 1 418 204 |
| 2021-07-01 | $13.57 | $13.60 | $13.30 | $13.51 | 852 004 |
| 2021-06-30 | $14.07 | $14.07 | $13.47 | $13.52 | 876 306 |
| 2021-06-29 | $13.97 | $14.21 | $13.71 | $14.13 | 814 924 |
| 2021-06-28 | $14.52 | $14.56 | $13.73 | $13.96 | 515 865 |
| 2021-06-25 | $13.95 | $14.42 | $13.93 | $14.39 | 804 716 |
| 2021-06-24 | $14.00 | $14.11 | $13.64 | $13.88 | 465 007 |
| 2021-06-23 | $13.34 | $13.80 | $13.34 | $13.78 | 528 426 |
| 2021-06-22 | $13.63 | $13.70 | $13.29 | $13.33 | 635 585 |
| 2021-06-21 | $13.54 | $13.76 | $13.23 | $13.63 | 583 251 |
| 2021-06-18 | $13.75 | $13.90 | $13.54 | $13.56 | 641 822 |
| 2021-06-17 | $13.70 | $14.15 | $13.29 | $13.81 | 866 790 |
| 2021-06-16 | $13.80 | $14.11 | $13.65 | $13.86 | 447 795 |
| 2021-06-15 | $14.50 | $14.50 | $13.85 | $13.87 | 841 311 |
| 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 |
