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 |
| Sep 14, 2016 | $10.02 | $10.02 | $10.02 | $10.02 | 146 700 |
| Sep 13, 2016 | $9.98 | $9.98 | $9.98 | $9.98 | 205 400 |
| Sep 12, 2016 | $10.00 | $10.00 | $10.00 | $10.00 | 183 100 |
| Sep 09, 2016 | $9.84 | $9.84 | $9.84 | $9.84 | 484 800 |
| Sep 08, 2016 | $10.39 | $10.39 | $10.39 | $10.39 | 124 300 |
| Sep 07, 2016 | $10.42 | $10.42 | $10.42 | $10.42 | 197 300 |
| Sep 06, 2016 | $10.67 | $10.67 | $10.67 | $10.67 | 382 300 |
| Sep 02, 2016 | $10.35 | $10.35 | $10.35 | $10.35 | 122 700 |
| Sep 01, 2016 | $10.20 | $10.20 | $10.20 | $10.20 | 122 200 |
| Aug 31, 2016 | $10.16 | $10.16 | $10.16 | $10.16 | 217 400 |
| Aug 30, 2016 | $10.09 | $10.09 | $10.09 | $10.09 | 136 200 |
| Aug 29, 2016 | $10.01 | $10.01 | $10.01 | $10.01 | 141 400 |
| Aug 26, 2016 | $10.00 | $10.00 | $10.00 | $10.00 | 341 700 |
| Aug 25, 2016 | $10.02 | $10.02 | $10.02 | $10.02 | 215 500 |
| Aug 24, 2016 | $10.01 | $10.01 | $10.01 | $10.01 | 288 700 |
| Aug 23, 2016 | $9.98 | $9.98 | $9.98 | $9.98 | 491 800 |
| Aug 22, 2016 | $9.73 | $9.73 | $9.73 | $9.73 | 641 600 |
| Aug 19, 2016 | $9.70 | $9.70 | $9.70 | $9.70 | 1 388 300 |
| Aug 18, 2016 | $8.99 | $8.99 | $8.99 | $8.99 | 387 200 |
| Aug 17, 2016 | $8.61 | $8.61 | $8.61 | $8.61 | 490 200 |
| Aug 16, 2016 | $8.45 | $8.45 | $8.45 | $8.45 | 236 100 |
| Aug 15, 2016 | $8.41 | $8.41 | $8.41 | $8.41 | 291 500 |
| Aug 12, 2016 | $8.39 | $8.39 | $8.39 | $8.39 | 205 200 |
| Aug 11, 2016 | $8.41 | $8.41 | $8.41 | $8.41 | 285 900 |
| Aug 10, 2016 | $8.45 | $8.45 | $8.45 | $8.45 | 337 100 |
