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 |
| May 27, 2016 | $8.76 | $8.76 | $8.76 | $8.76 | 147 506 |
| May 26, 2016 | $8.73 | $8.73 | $8.73 | $8.73 | 227 290 |
| May 25, 2016 | $8.81 | $8.81 | $8.81 | $8.81 | 155 300 |
| May 24, 2016 | $8.77 | $8.77 | $8.77 | $8.77 | 278 496 |
| May 23, 2016 | $8.69 | $8.69 | $8.69 | $8.69 | 278 894 |
| May 20, 2016 | $8.81 | $8.81 | $8.81 | $8.81 | 239 728 |
| May 19, 2016 | $8.51 | $8.51 | $8.51 | $8.51 | 187 138 |
| May 18, 2016 | $8.58 | $8.58 | $8.58 | $8.58 | 169 289 |
| May 17, 2016 | $8.55 | $8.55 | $8.55 | $8.55 | 239 397 |
| May 16, 2016 | $8.74 | $8.74 | $8.74 | $8.74 | 155 544 |
| May 13, 2016 | $8.59 | $8.59 | $8.59 | $8.59 | 217 004 |
| May 12, 2016 | $8.54 | $8.54 | $8.54 | $8.54 | 282 546 |
| May 11, 2016 | $8.71 | $8.71 | $8.71 | $8.71 | 134 390 |
| May 10, 2016 | $8.95 | $8.95 | $8.95 | $8.95 | 688 914 |
| May 09, 2016 | $8.88 | $8.88 | $8.88 | $8.88 | 237 348 |
| May 06, 2016 | $8.64 | $8.64 | $8.64 | $8.64 | 299 176 |
| May 05, 2016 | $8.61 | $8.61 | $8.61 | $8.61 | 175 396 |
| May 04, 2016 | $8.79 | $8.79 | $8.79 | $8.79 | 470 029 |
| May 03, 2016 | $8.75 | $8.75 | $8.75 | $8.75 | 234 249 |
| May 02, 2016 | $8.97 | $8.97 | $8.97 | $8.97 | 425 557 |
| Apr 29, 2016 | $8.75 | $8.75 | $8.75 | $8.75 | 260 241 |
| Apr 28, 2016 | $8.74 | $8.74 | $8.74 | $8.74 | 385 835 |
| Apr 27, 2016 | $8.45 | $8.45 | $8.45 | $8.45 | 211 981 |
| Apr 26, 2016 | $8.30 | $8.30 | $8.30 | $8.30 | 485 271 |
| Apr 25, 2016 | $8.28 | $8.28 | $8.28 | $8.28 | 276 501 |
