NASDAQ:ANGI
Angie Stock Price (Quote)
$2.05
+0.0400 (+1.99%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.96 | $2.85 | Thursday, 18th Apr 2024 ANGI stock ended at $2.05. This is 1.99% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 5.10% from a day low at $1.96 to a day high of $2.06. |
| 90 days | $1.96 | $3.10 | |
| 52 weeks | $1.55 | $4.18 |
| Date | Open | High | Low | Close | Volume |
| 2023-10-18 | $1.72 | $1.75 | $1.69 | $1.74 | 259 437 |
| 2023-10-17 | $1.73 | $1.80 | $1.71 | $1.73 | 462 562 |
| 2023-10-16 | $1.74 | $1.77 | $1.73 | $1.74 | 452 449 |
| 2023-10-13 | $1.74 | $1.79 | $1.70 | $1.72 | 1 066 625 |
| 2023-10-12 | $1.85 | $1.86 | $1.71 | $1.77 | 361 928 |
| 2023-10-11 | $1.80 | $1.87 | $1.78 | $1.84 | 536 298 |
| 2023-10-10 | $1.81 | $1.88 | $1.75 | $1.83 | 629 567 |
| 2023-10-09 | $1.78 | $1.79 | $1.67 | $1.75 | 380 945 |
| 2023-10-06 | $1.77 | $1.81 | $1.72 | $1.79 | 399 551 |
| 2023-10-05 | $1.89 | $1.92 | $1.76 | $1.76 | 539 878 |
| 2023-10-04 | $1.93 | $1.93 | $1.85 | $1.89 | 268 785 |
| 2023-10-03 | $1.94 | $1.99 | $1.88 | $1.89 | 274 808 |
| 2023-10-02 | $1.99 | $1.99 | $1.93 | $1.96 | 270 618 |
| 2023-09-29 | $2.02 | $2.08 | $1.95 | $1.98 | 359 571 |
| 2023-09-28 | $1.96 | $2.03 | $1.93 | $1.93 | 225 466 |
| 2023-09-27 | $1.90 | $1.99 | $1.90 | $1.95 | 631 720 |
| 2023-09-26 | $1.94 | $1.96 | $1.87 | $1.88 | 506 800 |
| 2023-09-25 | $2.01 | $2.01 | $1.93 | $1.95 | 361 155 |
| 2023-09-22 | $2.09 | $2.10 | $1.99 | $1.99 | 380 950 |
| 2023-09-20 | $2.25 | $2.29 | $2.15 | $2.16 | 416 208 |
| 2023-09-19 | $2.16 | $2.29 | $2.16 | $2.25 | 415 064 |
| 2023-09-18 | $2.18 | $2.20 | $2.16 | $2.19 | 508 428 |
| 2023-09-15 | $2.30 | $2.30 | $2.19 | $2.20 | 510 164 |
| 2023-09-14 | $2.26 | $2.30 | $2.19 | $2.29 | 389 511 |
| 2023-09-13 | $2.28 | $2.31 | $2.20 | $2.23 | 426 552 |
