NASDAQ:ANGI
Angie Stock Price (Quote)
$2.55
+0.0100 (+0.394%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.96 | $2.71 | Thursday, 9th May 2024 ANGI stock ended at $2.55. This is 0.394% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 3.81% from a day low at $2.50 to a day high of $2.59. |
| 90 days | $1.96 | $3.10 | |
| 52 weeks | $1.55 | $4.18 |
| Date | Open | High | Low | Close | Volume |
| Dec 30, 2016 | $8.18 | $8.31 | $8.00 | $8.23 | 173 122 |
| Dec 29, 2016 | $8.32 | $8.53 | $8.11 | $8.18 | 110 533 |
| Dec 28, 2016 | $8.64 | $8.65 | $8.18 | $8.33 | 148 071 |
| Dec 27, 2016 | $8.28 | $8.65 | $8.26 | $8.62 | 166 102 |
| Dec 23, 2016 | $8.35 | $8.41 | $8.23 | $8.27 | 107 418 |
| Dec 22, 2016 | $8.56 | $8.60 | $8.26 | $8.27 | 143 078 |
| Dec 21, 2016 | $8.86 | $8.86 | $8.48 | $8.54 | 222 749 |
| Dec 20, 2016 | $9.23 | $9.23 | $8.81 | $8.84 | 212 469 |
| Dec 19, 2016 | $9.11 | $9.21 | $8.80 | $9.16 | 104 200 |
| Dec 16, 2016 | $9.07 | $9.27 | $8.89 | $9.07 | 316 436 |
| Dec 15, 2016 | $8.94 | $9.12 | $8.71 | $9.04 | 143 811 |
| Dec 14, 2016 | $9.00 | $9.11 | $8.88 | $8.96 | 124 961 |
| Dec 13, 2016 | $9.02 | $9.25 | $8.93 | $9.07 | 124 964 |
| Dec 12, 2016 | $9.16 | $9.17 | $8.91 | $8.98 | 206 360 |
| Dec 09, 2016 | $9.40 | $9.56 | $9.15 | $9.17 | 299 963 |
| Dec 08, 2016 | $8.94 | $9.36 | $8.83 | $9.35 | 229 670 |
| Dec 07, 2016 | $8.70 | $9.00 | $8.70 | $8.98 | 232 192 |
| Dec 06, 2016 | $8.38 | $8.76 | $8.31 | $8.76 | 173 836 |
| Dec 05, 2016 | $8.29 | $8.55 | $8.25 | $8.42 | 191 653 |
| Dec 02, 2016 | $8.20 | $8.27 | $7.99 | $8.23 | 193 898 |
| Dec 01, 2016 | $8.65 | $8.73 | $8.09 | $8.15 | 290 291 |
| Nov 30, 2016 | $8.77 | $8.86 | $8.40 | $8.59 | 315 817 |
| Nov 29, 2016 | $8.77 | $8.81 | $8.67 | $8.75 | 226 971 |
| Nov 28, 2016 | $8.65 | $8.80 | $8.48 | $8.73 | 269 406 |
| Nov 25, 2016 | $8.89 | $8.89 | $8.61 | $8.66 | 89 284 |
