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 |
| Oct 19, 2016 | $8.23 | $8.23 | $8.23 | $8.23 | 197 300 |
| Oct 18, 2016 | $8.35 | $8.35 | $8.35 | $8.35 | 358 300 |
| Oct 17, 2016 | $8.57 | $8.57 | $8.57 | $8.57 | 144 500 |
| Oct 14, 2016 | $8.78 | $8.78 | $8.78 | $8.78 | 118 900 |
| Oct 13, 2016 | $8.90 | $8.90 | $8.90 | $8.90 | 170 700 |
| Oct 12, 2016 | $9.11 | $9.11 | $9.11 | $9.11 | 220 600 |
| Oct 11, 2016 | $8.87 | $8.87 | $8.87 | $8.87 | 333 700 |
| Oct 10, 2016 | $9.22 | $9.22 | $9.22 | $9.22 | 126 700 |
| Oct 07, 2016 | $9.15 | $9.15 | $9.15 | $9.15 | 223 100 |
| Oct 06, 2016 | $9.57 | $9.57 | $9.57 | $9.57 | 94 100 |
| Oct 05, 2016 | $9.75 | $9.75 | $9.75 | $9.75 | 193 400 |
| Oct 04, 2016 | $9.69 | $9.69 | $9.69 | $9.69 | 127 100 |
| Oct 03, 2016 | $9.69 | $9.69 | $9.69 | $9.69 | 229 300 |
| Sep 30, 2016 | $9.91 | $9.91 | $9.91 | $9.91 | 346 500 |
| Sep 29, 2016 | $10.19 | $10.19 | $10.19 | $10.19 | 149 300 |
| Sep 28, 2016 | $10.37 | $10.37 | $10.37 | $10.37 | 160 600 |
| Sep 27, 2016 | $10.26 | $10.26 | $10.26 | $10.26 | 1 844 200 |
| Sep 26, 2016 | $10.05 | $10.05 | $10.05 | $10.05 | 173 900 |
| Sep 23, 2016 | $10.25 | $10.25 | $10.25 | $10.25 | 241 000 |
| Sep 22, 2016 | $10.37 | $10.37 | $10.37 | $10.37 | 285 700 |
| Sep 21, 2016 | $10.11 | $10.11 | $10.11 | $10.11 | 104 100 |
| Sep 20, 2016 | $9.95 | $9.95 | $9.95 | $9.95 | 211 400 |
| Sep 19, 2016 | $10.09 | $10.09 | $10.09 | $10.09 | 178 000 |
| Sep 16, 2016 | $10.01 | $10.01 | $10.01 | $10.01 | 519 800 |
| Sep 15, 2016 | $10.06 | $10.06 | $10.06 | $10.06 | 112 200 |
