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

Angi Inc (NQ: ANGI )

2.060 -0.030 (-1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Apr 28, 2023 2.310 2.330 2.260 2.300 510,124 -0.05(-2.13%)
Apr 27, 2023 2.320 2.430 2.270 2.350 601,233 +0.04(+1.73%)
Apr 26, 2023 2.170 2.350 2.170 2.310 672,836 +0.15(+6.94%)
Apr 25, 2023 2.130 2.180 2.110 2.160 397,576 +0.02(+0.93%)
Apr 24, 2023 2.050 2.205 2.030 2.140 1,071,749 +0.09(+4.39%)
Apr 21, 2023 2.010 2.060 2.010 2.050 438,587 +0.05(+2.50%)
Apr 20, 2023 2.060 2.070 2.000 2.000 422,555 -0.06(-2.91%)
Apr 19, 2023 2.010 2.070 2.000 2.060 549,447 +0.01(+0.49%)
Apr 18, 2023 2.100 2.100 2.030 2.050 415,694 -0.05(-2.38%)
Apr 17, 2023 2.100 2.129 2.060 2.100 253,537 -0.01(-0.47%)
Apr 14, 2023 2.110 2.135 2.060 2.110 477,972 -0.04(-1.86%)
Apr 13, 2023 2.130 2.150 2.071 2.150 283,700 +0.06(+2.87%)
Apr 12, 2023 2.200 2.230 2.080 2.090 352,748 -0.09(-4.13%)
Apr 11, 2023 2.190 2.230 2.115 2.180 413,292 +0.00(+0.00%)
Apr 10, 2023 2.110 2.190 2.085 2.180 341,499 +0.02(+0.93%)
Apr 06, 2023 2.130 2.170 2.080 2.160 281,597 +0.01(+0.47%)
Apr 05, 2023 2.180 2.180 2.090 2.150 326,042 -0.05(-2.27%)
Apr 04, 2023 2.220 2.220 2.120 2.200 475,685 -0.01(-0.45%)
Apr 03, 2023 2.270 2.290 2.145 2.210 502,882 -0.06(-2.64%)
Mar 31, 2023 2.190 2.270 2.140 2.270 354,639 +0.08(+3.65%)
Mar 30, 2023 2.110 2.250 2.085 2.190 792,706 +0.06(+2.82%)
Mar 29, 2023 2.080 2.140 2.030 2.130 373,963 +0.07(+3.40%)
Mar 28, 2023 2.130 2.170 2.050 2.060 469,370 -0.06(-2.83%)
Mar 27, 2023 2.130 2.170 2.100 2.120 305,475 -0.03(-1.40%)
Mar 24, 2023 2.220 2.220 2.120 2.150 307,533 -0.07(-3.15%)
Mar 23, 2023 2.290 2.290 2.160 2.220 327,894 +0.04(+1.83%)
Mar 22, 2023 2.230 2.260 2.140 2.180 462,860 -0.06(-2.68%)
Mar 21, 2023 2.350 2.350 2.140 2.240 479,612 +0.10(+4.67%)
Mar 20, 2023 2.110 2.210 2.100 2.140 368,349 -0.01(-0.47%)
Mar 17, 2023 2.250 2.270 2.120 2.150 1,108,852 -0.10(-4.44%)
Mar 16, 2023 2.220 2.265 2.180 2.250 480,274 +0.00(+0.00%)
Mar 15, 2023 2.340 2.370 2.190 2.250 706,776 -0.12(-5.06%)
Mar 14, 2023 2.520 2.580 2.340 2.370 548,745 -0.10(-4.05%)
Mar 13, 2023 2.190 2.610 2.110 2.470 2,226,509 +0.26(+11.76%)
Mar 10, 2023 2.350 2.390 2.130 2.210 1,239,560 -0.15(-6.36%)
Mar 09, 2023 2.440 2.480 2.330 2.360 388,114 -0.08(-3.28%)
Mar 08, 2023 2.540 2.560 2.420 2.440 471,167 -0.10(-3.94%)
Mar 07, 2023 2.630 2.660 2.520 2.540 543,015 -0.11(-4.15%)
Mar 06, 2023 2.500 2.760 2.500 2.650 847,228 +0.12(+4.74%)
Mar 03, 2023 2.510 2.580 2.460 2.530 680,905 +0.08(+3.27%)
Mar 02, 2023 2.490 2.510 2.355 2.450 702,351 -0.05(-2.00%)
Mar 01, 2023 2.510 2.530 2.480 2.500 294,377 -0.06(-2.34%)
Feb 28, 2023 2.540 2.590 2.480 2.560 986,021 +0.03(+1.19%)
Feb 27, 2023 2.480 2.575 2.460 2.530 380,116 +0.09(+3.69%)
Feb 24, 2023 2.450 2.487 2.400 2.440 1,118,868 -0.08(-3.17%)
Feb 23, 2023 2.540 2.570 2.470 2.520 528,012 -0.02(-0.79%)
Feb 22, 2023 2.500 2.590 2.495 2.540 934,992 +0.08(+3.25%)
Feb 21, 2023 2.510 2.680 2.460 2.460 703,759 -0.09(-3.53%)
Feb 17, 2023 2.670 2.720 2.485 2.550 1,521,287 -0.20(-7.27%)
Feb 16, 2023 2.750 2.855 2.700 2.750 775,090 -0.02(-0.72%)
Feb 15, 2023 2.560 2.810 2.490 2.770 1,537,421 +0.33(+13.52%)
Feb 14, 2023 2.500 2.681 2.430 2.440 3,746,097 -0.22(-8.27%)
Feb 13, 2023 2.990 2.990 2.640 2.660 2,561,141 -0.23(-7.96%)
Feb 10, 2023 2.830 2.905 2.720 2.890 1,627,745 +0.05(+1.76%)
Feb 09, 2023 2.930 2.930 2.770 2.840 1,082,397 -0.02(-0.70%)
Feb 08, 2023 2.920 3.000 2.840 2.860 611,321 -0.08(-2.72%)
Feb 07, 2023 2.830 2.960 2.750 2.940 984,149 +0.11(+3.89%)
Feb 06, 2023 2.860 2.925 2.790 2.830 900,882 +0.00(+0.00%)
Feb 03, 2023 2.830 3.085 2.830 2.830 948,655 -0.06(-2.08%)
Feb 02, 2023 3.050 3.380 2.835 2.890 2,655,708 -0.12(-3.99%)
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.