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 |
| Aug 09, 2016 | $8.43 | $8.43 | $8.43 | $8.43 | 189 600 |
| Aug 08, 2016 | $8.29 | $8.29 | $8.29 | $8.29 | 149 400 |
| Aug 05, 2016 | $8.36 | $8.36 | $8.36 | $8.36 | 192 000 |
| Aug 04, 2016 | $8.23 | $8.23 | $8.23 | $8.23 | 257 200 |
| Aug 03, 2016 | $8.01 | $8.01 | $8.01 | $8.01 | 194 600 |
| Aug 02, 2016 | $8.04 | $8.04 | $8.04 | $8.04 | 220 700 |
| Aug 01, 2016 | $8.15 | $8.15 | $8.15 | $8.15 | 291 800 |
| Jul 29, 2016 | $8.09 | $8.09 | $8.09 | $8.09 | 501 200 |
| Jul 28, 2016 | $8.49 | $8.49 | $8.49 | $8.49 | 370 600 |
| Jul 27, 2016 | $8.50 | $8.50 | $8.50 | $8.50 | 915 300 |
| Jul 26, 2016 | $7.60 | $7.60 | $7.60 | $7.60 | 364 200 |
| Jul 25, 2016 | $7.30 | $7.30 | $7.30 | $7.30 | 570 000 |
| Jul 22, 2016 | $6.95 | $6.95 | $6.95 | $6.95 | 134 700 |
| Jul 21, 2016 | $6.78 | $6.78 | $6.78 | $6.78 | 112 300 |
| Jul 20, 2016 | $6.86 | $6.86 | $6.86 | $6.86 | 175 500 |
| Jul 19, 2016 | $6.94 | $6.94 | $6.94 | $6.94 | 297 000 |
| Jul 18, 2016 | $6.76 | $6.76 | $6.76 | $6.76 | 218 400 |
| Jul 15, 2016 | $6.80 | $6.80 | $6.80 | $6.80 | 247 600 |
| Jul 14, 2016 | $6.87 | $6.87 | $6.87 | $6.87 | 378 900 |
| Jul 13, 2016 | $7.04 | $7.04 | $7.04 | $7.04 | 682 900 |
| Jul 12, 2016 | $6.62 | $6.62 | $6.62 | $6.62 | 406 300 |
| Jul 11, 2016 | $6.39 | $6.39 | $6.39 | $6.39 | 235 800 |
| Jul 08, 2016 | $6.45 | $6.45 | $6.45 | $6.45 | 252 500 |
| Jul 07, 2016 | $6.37 | $6.37 | $6.37 | $6.37 | 221 700 |
| Jul 06, 2016 | $6.51 | $6.51 | $6.51 | $6.51 | 176 100 |
