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 |
| Jul 05, 2016 | $6.54 | $6.54 | $6.54 | $6.54 | 246 300 |
| Jul 01, 2016 | $6.49 | $6.49 | $6.49 | $6.49 | 199 500 |
| Jun 30, 2016 | $6.51 | $6.51 | $6.51 | $6.51 | 262 700 |
| Jun 29, 2016 | $6.55 | $6.55 | $6.55 | $6.55 | 239 500 |
| Jun 28, 2016 | $6.58 | $6.58 | $6.58 | $6.58 | 386 200 |
| Jun 27, 2016 | $6.57 | $6.57 | $6.57 | $6.57 | 826 100 |
| Jun 24, 2016 | $7.10 | $7.10 | $7.10 | $7.10 | 501 900 |
| Jun 23, 2016 | $7.53 | $7.53 | $7.53 | $7.53 | 186 800 |
| Jun 22, 2016 | $7.48 | $7.48 | $7.48 | $7.48 | 215 200 |
| Jun 21, 2016 | $7.57 | $7.57 | $7.57 | $7.57 | 353 300 |
| Jun 20, 2016 | $7.51 | $7.51 | $7.51 | $7.51 | 355 200 |
| Jun 17, 2016 | $7.41 | $7.41 | $7.41 | $7.41 | 854 600 |
| Jun 16, 2016 | $7.58 | $7.58 | $7.58 | $7.58 | 370 153 |
| Jun 15, 2016 | $7.78 | $7.78 | $7.78 | $7.78 | 238 556 |
| Jun 14, 2016 | $7.82 | $7.82 | $7.82 | $7.82 | 329 988 |
| Jun 13, 2016 | $8.01 | $8.01 | $8.01 | $8.01 | 311 385 |
| Jun 10, 2016 | $8.39 | $8.39 | $8.39 | $8.39 | 528 116 |
| Jun 09, 2016 | $8.86 | $8.86 | $8.86 | $8.86 | 227 826 |
| Jun 08, 2016 | $8.92 | $8.92 | $8.92 | $8.92 | 119 955 |
| Jun 07, 2016 | $8.86 | $8.86 | $8.86 | $8.86 | 186 684 |
| Jun 06, 2016 | $8.81 | $8.81 | $8.81 | $8.81 | 272 608 |
| Jun 03, 2016 | $8.85 | $8.85 | $8.85 | $8.85 | 247 462 |
| Jun 02, 2016 | $8.90 | $8.90 | $8.90 | $8.90 | 222 816 |
| Jun 01, 2016 | $8.80 | $8.80 | $8.80 | $8.80 | 270 725 |
| May 31, 2016 | $8.80 | $8.80 | $8.80 | $8.80 | 232 169 |
