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 |
| Nov 23, 2016 | $8.92 | $9.00 | $8.76 | $8.89 | 172 812 |
| Nov 22, 2016 | $8.96 | $8.99 | $8.74 | $8.98 | 275 397 |
| Nov 21, 2016 | $8.83 | $8.93 | $8.72 | $8.92 | 221 483 |
| Nov 18, 2016 | $8.61 | $8.85 | $8.51 | $8.83 | 237 650 |
| Nov 17, 2016 | $8.63 | $8.69 | $8.47 | $8.60 | 240 960 |
| Nov 16, 2016 | $8.60 | $8.73 | $8.46 | $8.58 | 420 975 |
| Nov 15, 2016 | $8.54 | $8.72 | $8.38 | $8.67 | 400 069 |
| Nov 14, 2016 | $8.30 | $8.62 | $8.27 | $8.56 | 494 077 |
| Nov 11, 2016 | $7.73 | $8.27 | $7.67 | $8.22 | 380 951 |
| Nov 10, 2016 | $7.82 | $7.91 | $7.55 | $7.72 | 359 567 |
| Nov 09, 2016 | $7.36 | $7.78 | $7.36 | $7.71 | 285 851 |
| Nov 08, 2016 | $7.50 | $7.50 | $7.50 | $7.50 | 443 416 |
| Nov 07, 2016 | $7.53 | $7.53 | $7.53 | $7.53 | 540 400 |
| Nov 04, 2016 | $7.79 | $7.79 | $7.79 | $7.79 | 413 400 |
| Nov 03, 2016 | $7.54 | $7.54 | $7.54 | $7.54 | 628 500 |
| Nov 02, 2016 | $7.59 | $7.59 | $7.59 | $7.59 | 2 499 100 |
| Nov 01, 2016 | $7.57 | $7.57 | $7.57 | $7.57 | 1 651 400 |
| Oct 31, 2016 | $7.70 | $7.70 | $7.70 | $7.70 | 336 000 |
| Oct 28, 2016 | $7.83 | $7.83 | $7.83 | $7.83 | 200 700 |
| Oct 27, 2016 | $7.60 | $7.60 | $7.60 | $7.60 | 182 700 |
| Oct 26, 2016 | $7.56 | $7.56 | $7.56 | $7.56 | 167 900 |
| Oct 25, 2016 | $7.81 | $7.81 | $7.81 | $7.81 | 172 900 |
| Oct 24, 2016 | $7.94 | $7.94 | $7.94 | $7.94 | 215 600 |
| Oct 21, 2016 | $8.05 | $8.05 | $8.05 | $8.05 | 114 900 |
| Oct 20, 2016 | $8.09 | $8.09 | $8.09 | $8.09 | 103 000 |
