NASDAQ:ANGI
Angie Stock Price (Quote)
$2.54
+0.100 (+4.10%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.96 | $2.62 | Friday, 3rd May 2024 ANGI stock ended at $2.54. This is 4.10% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 9.17% from a day low at $2.40 to a day high of $2.62. |
| 90 days | $1.96 | $3.10 | |
| 52 weeks | $1.55 | $4.18 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Aug 17, 2020 | $13.39 | $14.20 | $13.32 | $14.06 | 3 584 650 |
| Aug 14, 2020 | $13.21 | $13.53 | $12.96 | $13.13 | 2 592 648 |
| Aug 13, 2020 | $13.05 | $13.23 | $12.82 | $13.22 | 2 325 923 |
| Aug 12, 2020 | $13.06 | $13.72 | $12.79 | $12.88 | 4 650 144 |
| Aug 11, 2020 | $14.50 | $14.85 | $12.95 | $13.00 | 6 561 894 |
| Aug 10, 2020 | $16.16 | $16.20 | $14.87 | $15.50 | 4 174 604 |
| Aug 07, 2020 | $15.75 | $16.09 | $15.41 | $15.71 | 1 432 771 |
| Aug 06, 2020 | $16.40 | $16.62 | $15.57 | $15.80 | 2 122 603 |
| Aug 05, 2020 | $16.00 | $16.51 | $15.89 | $16.46 | 2 507 538 |
| Aug 04, 2020 | $15.87 | $16.01 | $15.66 | $15.96 | 2 259 252 |
| Aug 03, 2020 | $15.93 | $16.26 | $15.66 | $15.92 | 2 494 837 |
| Jul 31, 2020 | $15.73 | $15.87 | $15.16 | $15.79 | 2 893 833 |
| Jul 30, 2020 | $14.86 | $15.78 | $14.81 | $15.61 | 1 756 332 |
| Jul 29, 2020 | $14.50 | $15.34 | $14.46 | $15.14 | 3 352 310 |
| Jul 28, 2020 | $14.80 | $14.80 | $14.03 | $14.34 | 3 524 618 |
| Jul 27, 2020 | $14.79 | $15.01 | $14.66 | $14.81 | 2 905 529 |
| Jul 24, 2020 | $14.77 | $14.86 | $14.38 | $14.58 | 4 692 918 |
