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 |
| Jul 23, 2020 | $14.95 | $15.43 | $14.56 | $14.74 | 3 198 378 |
| Jul 22, 2020 | $15.22 | $15.54 | $14.84 | $14.95 | 2 789 400 |
| Jul 21, 2020 | $15.90 | $15.99 | $15.22 | $15.30 | 2 214 000 |
| Jul 20, 2020 | $14.97 | $16.29 | $14.97 | $15.77 | 3 183 000 |
| Jul 17, 2020 | $15.44 | $15.85 | $14.95 | $15.04 | 3 337 200 |
| Jul 16, 2020 | $16.25 | $16.28 | $15.00 | $15.25 | 6 268 700 |
| Jul 15, 2020 | $16.34 | $17.05 | $15.81 | $16.53 | 5 314 600 |
| Jul 14, 2020 | $15.17 | $16.34 | $14.86 | $16.23 | 5 431 500 |
| Jul 13, 2020 | $16.59 | $16.78 | $15.23 | $15.28 | 4 077 400 |
| Jul 10, 2020 | $15.95 | $16.48 | $15.75 | $16.31 | 4 068 300 |
| Jul 09, 2020 | $15.77 | $16.39 | $15.54 | $15.92 | 4 958 200 |
| Jul 08, 2020 | $16.20 | $16.38 | $15.52 | $15.76 | 6 418 800 |
| Jul 07, 2020 | $14.88 | $15.85 | $14.80 | $15.72 | 5 907 900 |
| Jul 06, 2020 | $13.97 | $15.38 | $13.92 | $15.01 | 8 873 600 |
| Jul 02, 2020 | $13.21 | $14.24 | $13.21 | $13.43 | 10 481 643 |
| Jul 01, 2020 | $12.15 | $13.74 | $12.15 | $13.09 | 22 240 971 |
| Jun 30, 2020 | $12.06 | $12.21 | $11.72 | $12.15 | 5 643 346 |
| Jun 29, 2020 | $12.06 | $12.20 | $11.59 | $11.85 | 3 924 686 |
| Jun 26, 2020 | $12.43 | $12.55 | $12.02 | $12.03 | 1 537 335 |
| Jun 25, 2020 | $12.59 | $12.83 | $12.22 | $12.43 | 1 508 631 |
| Jun 24, 2020 | $12.95 | $13.15 | $12.35 | $12.58 | 2 691 077 |
| Jun 23, 2020 | $12.64 | $13.32 | $12.45 | $13.22 | 2 352 283 |
| Jun 22, 2020 | $12.57 | $12.74 | $12.37 | $12.43 | 1 048 190 |
| Jun 19, 2020 | $12.77 | $13.09 | $12.17 | $12.53 | 2 322 932 |
| Jun 18, 2020 | $12.59 | $12.79 | $11.87 | $12.72 | 2 706 426 |
