NASDAQ:ANGI
Angie Stock Price (Quote)
$2.62
+0.0300 (+1.16%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $2.46 | $2.94 | Thursday, 28th Mar 2024 ANGI stock ended at $2.62. This is 1.16% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 2.72% from a day low at $2.57 to a day high of $2.64. |
90 days | $2.11 | $3.10 | |
52 weeks | $1.55 | $4.18 |
Historical Angie prices
Date | Open | High | Low | Close | Volume |
2020-10-02 | $11.72 | $12.18 | $11.71 | $12.03 | 2 949 833 |
2020-10-01 | $11.24 | $12.40 | $11.24 | $12.29 | 5 700 085 |
2020-09-30 | $10.90 | $11.46 | $10.78 | $11.10 | 6 373 371 |
2020-09-29 | $10.53 | $10.97 | $10.53 | $10.84 | 2 955 184 |
2020-09-28 | $10.48 | $10.81 | $10.27 | $10.55 | 2 932 739 |
2020-09-25 | $9.86 | $10.33 | $9.72 | $10.28 | 3 050 518 |
2020-09-24 | $10.06 | $10.13 | $9.72 | $9.80 | 3 146 870 |
2020-09-23 | $10.54 | $10.58 | $10.00 | $10.05 | 1 919 908 |
2020-09-22 | $10.39 | $10.62 | $10.32 | $10.50 | 2 917 717 |
2020-09-21 | $10.12 | $10.41 | $9.85 | $10.32 | 4 066 566 |
2020-09-18 | $10.85 | $10.85 | $10.05 | $10.34 | 5 561 860 |
2020-09-17 | $10.98 | $11.18 | $10.34 | $10.60 | 5 265 763 |
2020-09-16 | $12.25 | $12.26 | $11.12 | $11.18 | 4 476 871 |
2020-09-15 | $12.53 | $12.63 | $11.83 | $12.21 | 4 104 027 |
2020-09-14 | $12.26 | $12.47 | $11.86 | $11.86 | 1 910 504 |
2020-09-11 | $12.79 | $12.86 | $11.82 | $12.34 | 2 331 608 |
2020-09-10 | $12.96 | $13.16 | $12.54 | $12.62 | 3 025 674 |
2020-09-09 | $12.41 | $13.05 | $12.31 | $12.91 | 3 206 305 |
2020-09-08 | $12.01 | $12.69 | $12.00 | $12.16 | 2 743 477 |
2020-09-04 | $13.35 | $13.49 | $11.89 | $12.63 | 3 565 988 |
2020-09-03 | $14.55 | $14.55 | $13.30 | $13.52 | 2 703 303 |
2020-09-02 | $14.20 | $14.79 | $14.03 | $14.70 | 2 159 392 |
2020-09-01 | $13.85 | $14.50 | $13.81 | $14.28 | 1 695 764 |
2020-08-31 | $13.95 | $14.06 | $13.83 | $13.88 | 1 089 685 |
2020-08-28 | $13.73 | $14.19 | $13.63 | $13.91 | 1 051 659 |