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 |
| Jun 17, 2020 | $12.69 | $12.70 | $11.99 | $12.23 | 3 907 614 |
| Jun 16, 2020 | $13.04 | $13.38 | $12.56 | $12.61 | 3 079 967 |
| Jun 15, 2020 | $12.02 | $12.96 | $11.81 | $12.82 | 2 377 977 |
| Jun 12, 2020 | $11.97 | $12.32 | $11.76 | $12.22 | 2 341 070 |
| Jun 11, 2020 | $11.74 | $12.12 | $11.29 | $11.62 | 2 039 233 |
| Jun 10, 2020 | $12.36 | $12.62 | $11.97 | $12.02 | 1 467 350 |
| Jun 09, 2020 | $12.20 | $12.39 | $11.71 | $12.27 | 1 845 738 |
| Jun 08, 2020 | $12.60 | $12.80 | $11.91 | $12.25 | 2 666 783 |
| Jun 05, 2020 | $12.15 | $12.87 | $12.05 | $12.56 | 2 975 464 |
| Jun 04, 2020 | $11.68 | $12.01 | $11.50 | $11.99 | 3 099 551 |
| Jun 03, 2020 | $11.37 | $11.99 | $11.34 | $11.74 | 1 959 523 |
| Jun 02, 2020 | $10.92 | $11.47 | $10.85 | $11.29 | 2 364 592 |
| Jun 01, 2020 | $10.82 | $11.29 | $10.76 | $11.15 | 2 343 686 |
| May 29, 2020 | $10.50 | $10.98 | $10.48 | $10.85 | 1 678 019 |
| May 28, 2020 | $10.84 | $11.05 | $10.37 | $10.50 | 1 955 187 |
| May 27, 2020 | $10.75 | $11.03 | $10.62 | $10.93 | 2 440 912 |
| May 26, 2020 | $10.80 | $11.11 | $10.69 | $10.72 | 1 443 227 |
| May 22, 2020 | $10.39 | $10.81 | $10.10 | $10.75 | 1 409 747 |
| May 21, 2020 | $10.46 | $10.71 | $10.22 | $10.38 | 1 445 735 |
| May 20, 2020 | $10.75 | $11.12 | $10.32 | $10.37 | 2 451 266 |
| May 19, 2020 | $10.57 | $10.85 | $10.26 | $10.61 | 2 504 814 |
| May 18, 2020 | $9.93 | $10.67 | $9.78 | $10.61 | 2 865 070 |
| May 15, 2020 | $9.54 | $9.80 | $9.50 | $9.68 | 2 416 951 |
| May 14, 2020 | $9.83 | $9.99 | $9.42 | $9.72 | 2 081 591 |
| May 13, 2020 | $9.68 | $10.24 | $9.52 | $9.96 | 4 280 744 |
