Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Angi Inc (NQ: ANGI )

2.170 +0.110 (+5.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 8.410 8.580 5,019,605 +0.78(+10.00%)
Jan 28, 2022 7.570 7.800 7.350 7.800 1,132,452 +0.22(+2.90%)
Jan 27, 2022 7.910 7.990 7.435 7.580 668,361 -0.27(-3.44%)
Jan 26, 2022 8.090 8.220 7.790 7.850 1,577,945 +0.07(+0.90%)
Jan 25, 2022 7.700 7.980 7.620 7.780 1,521,442 -0.06(-0.77%)
Jan 24, 2022 7.720 7.860 6.880 7.840 2,775,898 -0.11(-1.38%)
Jan 21, 2022 8.380 8.430 7.950 7.950 1,070,060 -0.53(-6.25%)
Jan 20, 2022 8.620 8.916 8.460 8.480 1,668,621 +0.08(+0.95%)
Jan 19, 2022 8.280 8.600 8.185 8.400 1,251,519 +0.17(+2.07%)
Jan 18, 2022 8.590 8.650 8.200 8.230 1,940,226 +0.02(+0.24%)
Jan 14, 2022 8.210 0 +0.30(+3.79%)
Jan 13, 2022 8.540 8.740 7.895 7.910 1,254,819 -0.66(-7.70%)
Jan 12, 2022 8.610 8.850 8.420 8.570 603,020 -0.08(-0.92%)
Jan 11, 2022 8.310 8.665 8.210 8.650 1,641,828 +0.36(+4.34%)
Jan 10, 2022 8.280 8.330 7.860 8.290 1,194,832 -0.14(-1.66%)
Jan 07, 2022 8.420 8.630 8.270 8.430 819,385 +0.06(+0.72%)
Jan 06, 2022 8.500 8.740 8.290 8.370 1,055,891 -0.17(-1.99%)
Jan 05, 2022 8.800 9.316 8.540 8.540 1,677,421 -0.34(-3.83%)
Jan 04, 2022 9.480 9.520 8.770 8.880 1,221,334 -0.50(-5.33%)
Jan 03, 2022 9.360 9.640 9.220 9.380 718,761 +0.17(+1.85%)
Dec 31, 2021 9.180 9.365 9.060 9.210 806,969 -0.01(-0.11%)
Dec 30, 2021 8.670 9.300 8.585 9.220 1,056,384 +0.55(+6.34%)
Dec 29, 2021 9.100 9.100 8.660 8.670 896,083 -0.50(-5.45%)
Dec 28, 2021 9.260 9.380 9.120 9.170 554,908 -0.16(-1.71%)
Dec 27, 2021 9.490 9.550 9.280 9.330 661,185 -0.10(-1.06%)
Dec 23, 2021 9.370 9.555 9.260 9.430 783,081 +0.03(+0.32%)
Dec 22, 2021 9.630 9.630 9.355 9.400 613,336 -0.21(-2.19%)
Dec 21, 2021 9.440 9.780 9.280 9.610 932,297 +0.32(+3.44%)
Dec 20, 2021 9.350 9.350 9.020 9.290 621,279 -0.28(-2.93%)
Dec 17, 2021 9.030 9.590 8.860 9.570 1,357,736 +0.42(+4.59%)
Dec 16, 2021 9.480 9.490 9.010 9.150 1,008,774 -0.26(-2.76%)
Dec 15, 2021 9.000 9.430 8.760 9.410 1,054,957 +0.48(+5.38%)
Dec 14, 2021 9.130 9.220 8.850 8.930 996,810 -0.34(-3.71%)
Dec 13, 2021 9.490 9.545 9.190 9.274 1,783,744 -0.28(-2.96%)
Dec 10, 2021 10.03 10.28 9.450 9.557 1,145,196 -0.48(-4.78%)
Dec 09, 2021 9.705 10.08 9.705 10.04 1,841,011 +0.14(+1.38%)
Dec 08, 2021 9.750 10.14 9.680 9.900 1,936,136 +0.12(+1.27%)
Dec 07, 2021 9.410 10.10 9.350 9.776 1,548,538 +0.56(+6.03%)
Dec 06, 2021 8.650 9.250 8.510 9.220 1,112,213 +0.45(+5.18%)
Dec 03, 2021 9.220 9.245 8.670 8.766 1,262,971 -0.41(-4.48%)
Dec 02, 2021 9.360 9.510 9.070 9.177 2,116,074 -0.35(-3.70%)
Dec 01, 2021 9.800 9.970 9.380 9.530 2,148,265 -0.08(-0.83%)
Nov 30, 2021 9.560 9.770 9.281 9.610 2,037,688 +0.10(+1.05%)
Nov 29, 2021 9.620 9.770 9.290 9.510 1,454,394 -0.12(-1.25%)
Nov 26, 2021 9.400 9.670 9.390 9.630 1,113,799 -0.07(-0.72%)
Nov 24, 2021 9.350 9.705 9.170 9.700 1,464,525 +0.36(+3.82%)
Nov 23, 2021 9.300 9.390 8.890 9.343 1,534,578 -0.06(-0.63%)
Nov 22, 2021 10.09 10.09 9.090 9.403 1,932,814 -0.59(-5.88%)
Nov 19, 2021 10.40 10.56 9.910 9.990 1,181,834 -0.51(-4.87%)
Nov 18, 2021 11.34 10.54 10.47 10.50 1,367,151 -0.71(-6.32%)
Nov 17, 2021 11.23 11.30 11.10 11.21 1,230,335 -0.09(-0.80%)
Nov 16, 2021 10.94 11.37 10.82 11.30 1,085,250 +0.28(+2.54%)
Nov 15, 2021 11.04 11.27 10.82 11.02 1,126,772 +0.04(+0.36%)
Nov 12, 2021 10.80 11.01 10.74 10.98 1,115,830 +0.17(+1.57%)
Nov 11, 2021 10.76 10.97 10.66 10.81 901,413 +0.09(+0.84%)
Nov 10, 2021 10.71 10.72 1,099,625 -0.05(-0.46%)
Nov 09, 2021 10.82 10.89 10.50 10.77 1,072,740 -0.08(-0.74%)
Nov 08, 2021 10.86 10.94 10.62 10.85 1,185,902 -0.02(-0.18%)
Nov 05, 2021 11.84 12.02 10.64 10.87 1,740,086 -0.93(-7.88%)
Nov 04, 2021 12.09 12.21 11.56 11.80 1,591,298 -0.23(-1.91%)
Nov 03, 2021 11.74 12.18 11.66 12.03 855,794 +0.23(+1.95%)
Nov 02, 2021 12.69 12.72 11.76 11.80 1,477,605 -0.85(-6.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.