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 |
| Sep 22, 2020 | $10.39 | $10.62 | $10.32 | $10.50 | 2 917 717 |
| Sep 21, 2020 | $10.12 | $10.41 | $9.85 | $10.32 | 4 066 566 |
| Sep 18, 2020 | $10.85 | $10.85 | $10.05 | $10.34 | 5 561 860 |
| Sep 17, 2020 | $10.98 | $11.18 | $10.34 | $10.60 | 5 265 763 |
| Sep 16, 2020 | $12.25 | $12.26 | $11.12 | $11.18 | 4 476 871 |
| Sep 15, 2020 | $12.53 | $12.63 | $11.83 | $12.21 | 4 104 027 |
| Sep 14, 2020 | $12.26 | $12.47 | $11.86 | $11.86 | 1 910 504 |
| Sep 11, 2020 | $12.79 | $12.86 | $11.82 | $12.34 | 2 331 608 |
| Sep 10, 2020 | $12.96 | $13.16 | $12.54 | $12.62 | 3 025 674 |
| Sep 09, 2020 | $12.41 | $13.05 | $12.31 | $12.91 | 3 206 305 |
| Sep 08, 2020 | $12.01 | $12.69 | $12.00 | $12.16 | 2 743 477 |
| Sep 04, 2020 | $13.35 | $13.49 | $11.89 | $12.63 | 3 565 988 |
| Sep 03, 2020 | $14.55 | $14.55 | $13.30 | $13.52 | 2 703 303 |
| Sep 02, 2020 | $14.20 | $14.79 | $14.03 | $14.70 | 2 159 392 |
| Sep 01, 2020 | $13.85 | $14.50 | $13.81 | $14.28 | 1 695 764 |
| Aug 31, 2020 | $13.95 | $14.06 | $13.83 | $13.88 | 1 089 685 |
| Aug 28, 2020 | $13.73 | $14.19 | $13.63 | $13.91 | 1 051 659 |
| Aug 27, 2020 | $14.06 | $14.17 | $13.47 | $13.73 | 2 743 809 |
| Aug 26, 2020 | $14.15 | $14.59 | $14.05 | $14.28 | 1 795 509 |
| Aug 25, 2020 | $14.54 | $14.65 | $14.07 | $14.18 | 2 681 723 |
| Aug 24, 2020 | $13.98 | $14.77 | $13.68 | $14.65 | 7 263 190 |
| Aug 21, 2020 | $14.10 | $14.14 | $13.73 | $13.90 | 1 786 492 |
| Aug 20, 2020 | $13.88 | $14.42 | $13.88 | $14.13 | 2 188 403 |
| Aug 19, 2020 | $14.29 | $14.61 | $13.98 | $14.10 | 1 615 250 |
| Aug 18, 2020 | $14.06 | $14.52 | $13.82 | $14.40 | 2 684 644 |
