NASDAQ:ANGI
Angie Stock Price (Quote)
$2.02
-0.0300 (-1.46%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.96 | $2.85 | Friday, 19th Apr 2024 ANGI stock ended at $2.02. This is 1.46% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.99% from a day low at $2.01 to a day high of $2.07. |
| 90 days | $1.96 | $3.10 | |
| 52 weeks | $1.55 | $4.18 |
| Date | Open | High | Low | Close | Volume |
| 2023-07-03 | $3.31 | $3.38 | $3.28 | $3.33 | 134 788 |
| 2023-06-30 | $3.31 | $3.35 | $3.26 | $3.30 | 423 964 |
| 2023-06-29 | $3.46 | $3.48 | $3.31 | $3.32 | 258 012 |
| 2023-06-28 | $3.30 | $3.46 | $3.30 | $3.46 | 454 964 |
| 2023-06-27 | $3.22 | $3.31 | $3.18 | $3.30 | 217 786 |
| 2023-06-26 | $3.30 | $3.33 | $3.21 | $3.21 | 271 750 |
| 2023-06-23 | $3.30 | $3.32 | $3.26 | $3.28 | 210 669 |
| 2023-06-22 | $3.21 | $3.35 | $3.19 | $3.35 | 655 091 |
| 2023-06-21 | $3.22 | $3.27 | $3.20 | $3.25 | 773 201 |
| 2023-06-20 | $3.25 | $3.26 | $3.21 | $3.23 | 510 363 |
| 2023-06-16 | $3.35 | $3.38 | $3.24 | $3.25 | 716 582 |
| 2023-06-15 | $3.30 | $3.37 | $3.21 | $3.33 | 367 707 |
| 2023-06-14 | $3.26 | $3.34 | $3.19 | $3.33 | 573 147 |
| 2023-06-13 | $3.24 | $3.30 | $3.20 | $3.26 | 752 488 |
| 2023-06-12 | $3.19 | $3.28 | $3.19 | $3.22 | 387 773 |
| 2023-06-09 | $3.17 | $3.23 | $3.13 | $3.19 | 448 455 |
| 2023-06-08 | $3.29 | $3.29 | $3.07 | $3.16 | 577 688 |
| 2023-06-07 | $3.11 | $3.30 | $3.11 | $3.29 | 519 464 |
| 2023-06-06 | $3.16 | $3.21 | $3.08 | $3.09 | 616 946 |
| 2023-06-05 | $3.14 | $3.16 | $3.05 | $3.15 | 361 496 |
| 2023-06-02 | $3.19 | $3.26 | $3.14 | $3.14 | 477 415 |
| 2023-06-01 | $3.05 | $3.23 | $2.95 | $3.19 | 852 314 |
| 2023-05-31 | $3.00 | $3.20 | $2.98 | $3.06 | 1 071 785 |
| 2023-05-30 | $3.27 | $3.31 | $3.00 | $3.03 | 852 427 |
| 2023-05-26 | $3.20 | $3.27 | $3.18 | $3.20 | 557 826 |
