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 (%)
Aug 31, 2022 4.060 4.170 4.000 4.060 1,112,989 +0.07(+1.75%)
Aug 30, 2022 4.080 4.100 3.940 3.990 991,639 -0.04(-0.99%)
Aug 29, 2022 4.220 4.320 4.020 4.030 1,565,495 -0.28(-6.50%)
Aug 26, 2022 4.530 4.590 4.280 4.310 590,529 -0.24(-5.27%)
Aug 25, 2022 4.530 4.610 4.470 4.550 549,291 +0.10(+2.25%)
Aug 24, 2022 4.350 4.505 4.270 4.450 751,209 +0.07(+1.60%)
Aug 23, 2022 4.290 4.520 4.270 4.380 778,617 +0.12(+2.82%)
Aug 22, 2022 4.540 4.565 4.225 4.260 1,346,073 -0.36(-7.79%)
Aug 19, 2022 4.900 4.950 4.600 4.620 921,515 -0.41(-8.15%)
Aug 18, 2022 4.890 5.060 4.730 5.030 933,419 +0.14(+2.86%)
Aug 17, 2022 5.190 5.210 4.880 4.890 1,006,977 -0.39(-7.39%)
Aug 16, 2022 5.170 5.305 5.090 5.280 1,805,878 +0.11(+2.13%)
Aug 15, 2022 5.190 5.358 5.080 5.170 1,909,967 -0.11(-2.08%)
Aug 12, 2022 5.110 5.490 5.030 5.280 2,255,846 +0.23(+4.55%)
Aug 11, 2022 5.370 5.745 5.040 5.050 2,923,502 -0.15(-2.88%)
Aug 10, 2022 5.840 5.870 4.805 5.200 4,864,616 -0.94(-15.31%)
Aug 09, 2022 5.980 6.200 5.800 6.140 2,465,874 +0.02(+0.33%)
Aug 08, 2022 5.880 6.310 5.865 6.120 1,954,130 +0.30(+5.15%)
Aug 05, 2022 5.610 5.965 5.520 5.820 902,494 +0.05(+0.87%)
Aug 04, 2022 5.770 5.930 5.730 5.770 587,798 +0.04(+0.70%)
Aug 03, 2022 5.660 5.905 5.640 5.730 974,547 +0.14(+2.50%)
Aug 02, 2022 5.340 5.650 5.300 5.590 962,027 +0.18(+3.33%)
Aug 01, 2022 5.150 5.530 4.970 5.410 868,173 +0.21(+4.04%)
Jul 29, 2022 5.240 5.375 5.115 5.200 730,667 -0.08(-1.52%)
Jul 28, 2022 5.160 5.300 5.070 5.280 650,485 +0.12(+2.33%)
Jul 27, 2022 4.900 5.185 4.850 5.160 472,826 +0.34(+7.05%)
Jul 26, 2022 5.100 5.100 4.800 4.820 727,147 -0.32(-6.23%)
Jul 25, 2022 5.180 5.260 4.985 5.140 821,259 -0.04(-0.77%)
Jul 22, 2022 5.370 5.475 5.090 5.180 1,551,071 -0.24(-4.43%)
Jul 21, 2022 5.300 5.465 5.220 5.420 2,665,918 +0.09(+1.69%)
Jul 20, 2022 5.210 5.475 5.160 5.330 1,277,531 +0.13(+2.50%)
Jul 19, 2022 5.040 5.275 5.010 5.200 1,037,707 +0.28(+5.69%)
Jul 18, 2022 4.880 5.140 4.830 4.920 1,294,078 +0.06(+1.23%)
Jul 15, 2022 4.260 4.890 4.220 4.860 2,375,655 +0.56(+13.02%)
Jul 14, 2022 3.890 4.470 3.850 4.300 3,652,765 +0.38(+9.69%)
Jul 13, 2022 3.760 3.940 3.725 3.920 1,407,938 +0.01(+0.26%)
Jul 12, 2022 4.010 4.030 3.850 3.910 761,507 -0.10(-2.49%)
Jul 11, 2022 4.370 4.370 3.990 4.010 852,063 -0.46(-10.29%)
Jul 08, 2022 4.560 4.655 4.435 4.470 876,569 -0.16(-3.46%)
Jul 07, 2022 4.900 4.900 4.625 4.630 891,756 -0.19(-3.94%)
Jul 06, 2022 5.000 5.080 4.810 4.820 734,214 -0.20(-3.98%)
Jul 05, 2022 4.540 5.020 4.480 5.020 1,164,593 +0.45(+9.85%)
Jul 01, 2022 4.530 4.600 4.455 4.570 1,315,638 -0.01(-0.22%)
Jun 30, 2022 4.520 4.640 4.421 4.580 1,571,973 -0.07(-1.51%)
Jun 29, 2022 4.630 4.650 4.485 4.650 1,221,369 +0.03(+0.65%)
Jun 28, 2022 4.780 4.800 4.590 4.620 691,365 -0.15(-3.14%)
Jun 27, 2022 4.800 4.850 4.600 4.770 967,924 +0.00(+0.00%)
Jun 24, 2022 4.600 4.800 4.580 4.770 863,471 +0.22(+4.84%)
Jun 23, 2022 4.340 4.550 4.300 4.550 867,519 +0.25(+5.81%)
Jun 22, 2022 4.210 4.410 4.125 4.300 931,921 +0.00(+0.00%)
Jun 21, 2022 4.340 4.430 4.220 4.300 826,656 +0.13(+3.12%)
Jun 17, 2022 4.180 4.270 3.970 4.170 1,585,394 +0.07(+1.71%)
Jun 16, 2022 4.240 4.300 4.070 4.100 1,067,741 -0.37(-8.28%)
Jun 15, 2022 4.220 4.600 4.160 4.470 1,766,425 +0.28(+6.68%)
Jun 14, 2022 4.130 4.285 4.011 4.190 1,318,122 +0.18(+4.49%)
Jun 13, 2022 4.450 4.540 3.980 4.010 1,990,697 -0.64(-13.76%)
Jun 10, 2022 4.930 5.015 4.630 4.650 1,336,923 -0.45(-8.82%)
Jun 09, 2022 5.410 5.440 5.080 5.100 860,555 -0.40(-7.27%)
Jun 08, 2022 5.590 5.710 5.475 5.500 1,132,907 -0.06(-1.08%)
Jun 07, 2022 5.520 5.645 5.460 5.560 1,436,275 -0.04(-0.71%)
Jun 06, 2022 5.610 5.690 5.410 5.600 1,339,220 +0.15(+2.75%)
Jun 03, 2022 5.670 5.670 5.390 5.450 2,209,866 -0.38(-6.52%)
Jun 02, 2022 5.480 5.870 5.430 5.830 1,402,198 +0.35(+6.39%)
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.