NASDAQ:ANGI
Angie Stock Price (Quote)
$2.02
-0.0300 (-1.46%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.96 | $2.85 | Friday, 19th Apr 2024 ANGI stock ended at $2.02. This is 1.46% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.99% from a day low at $2.01 to a day high of $2.07. |
| 90 days | $1.96 | $3.10 | |
| 52 weeks | $1.55 | $4.18 |
| Date | Open | High | Low | Close | Volume |
| 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 |
