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 (%)
Nov 30, 2022 2.060 2.240 2.050 2.230 1,219,043 +0.17(+8.25%)
Nov 29, 2022 2.190 2.220 2.000 2.060 2,533,698 -0.13(-5.94%)
Nov 28, 2022 2.100 2.190 2.070 2.190 721,890 +0.07(+3.30%)
Nov 25, 2022 2.120 2.160 2.115 2.120 198,733 -0.02(-0.93%)
Nov 23, 2022 2.020 2.215 2.010 2.140 1,204,798 +0.11(+5.42%)
Nov 22, 2022 2.060 2.143 1.970 2.030 1,831,260 -0.05(-2.40%)
Nov 21, 2022 2.200 2.210 2.060 2.080 1,244,309 -0.09(-4.15%)
Nov 18, 2022 2.060 2.180 2.060 2.170 924,376 +0.13(+6.37%)
Nov 17, 2022 2.100 2.175 2.025 2.040 2,202,535 -0.13(-5.99%)
Nov 16, 2022 2.260 2.320 2.110 2.170 2,757,322 -0.11(-4.82%)
Nov 15, 2022 2.420 2.570 2.260 2.280 2,092,071 -0.05(-2.15%)
Nov 14, 2022 2.410 2.515 2.300 2.330 1,763,145 -0.09(-3.72%)
Nov 11, 2022 2.320 2.450 2.270 2.420 1,344,797 +0.13(+5.68%)
Nov 10, 2022 2.150 2.300 2.110 2.290 2,828,747 +0.24(+11.71%)
Nov 09, 2022 2.080 2.250 2.033 2.050 2,388,844 +0.14(+7.33%)
Nov 08, 2022 1.910 2.000 1.810 1.910 1,969,121 -0.03(-1.55%)
Nov 07, 2022 1.940 1.970 1.860 1.940 2,273,669 +0.01(+0.52%)
Nov 04, 2022 2.090 2.100 1.900 1.930 2,202,532 -0.12(-5.85%)
Nov 03, 2022 2.160 2.160 2.035 2.050 1,058,171 -0.15(-6.82%)
Nov 02, 2022 2.280 2.200 1,245,149 -0.10(-4.35%)
Nov 01, 2022 2.220 2.410 2.210 2.300 1,429,523 +0.15(+6.98%)
Oct 31, 2022 2.170 2.220 2.105 2.150 1,694,760 +0.01(+0.47%)
Oct 28, 2022 2.100 2.145 2.060 2.140 685,850 +0.02(+0.94%)
Oct 27, 2022 2.160 2.210 2.100 2.120 1,016,830 -0.02(-0.93%)
Oct 26, 2022 2.190 2.300 2.122 2.140 1,876,063 -0.12(-5.31%)
Oct 25, 2022 2.090 2.290 2.090 2.260 1,006,467 +0.17(+8.13%)
Oct 24, 2022 2.090 2.110 2.000 2.090 1,025,137 +0.00(+0.00%)
Oct 21, 2022 2.140 2.160 2.030 2.090 1,719,163 -0.03(-1.42%)
Oct 20, 2022 2.190 2.257 2.120 2.120 1,055,723 -0.06(-2.75%)
Oct 19, 2022 2.070 2.210 2.040 2.180 1,704,925 +0.07(+3.32%)
Oct 18, 2022 2.180 2.310 2.100 2.110 2,828,227 -0.02(-0.94%)
Oct 17, 2022 2.160 2.290 2.070 2.130 3,027,768 -0.01(-0.47%)
Oct 14, 2022 2.370 2.370 2.050 2.140 7,192,308 -0.16(-6.96%)
Oct 13, 2022 2.550 2.600 2.270 2.300 4,829,522 -0.37(-13.86%)
Oct 12, 2022 2.630 2.860 2.540 2.670 3,045,618 +0.02(+0.75%)
Oct 11, 2022 2.860 2.880 2.621 2.650 2,923,134 -0.30(-10.17%)
Oct 10, 2022 2.940 3.000 2.870 2.950 534,996 +0.03(+1.03%)
Oct 07, 2022 3.120 3.120 2.870 2.920 1,454,466 -0.28(-8.75%)
Oct 06, 2022 3.130 3.210 3.080 3.200 783,017 +0.08(+2.56%)
Oct 05, 2022 3.040 3.220 3.000 3.120 1,152,303 -0.02(-0.64%)
Oct 04, 2022 3.020 3.190 3.000 3.140 2,225,654 +0.20(+6.80%)
Oct 03, 2022 2.990 2.990 2.770 2.940 1,825,647 -0.01(-0.34%)
Sep 30, 2022 3.010 3.020 2.890 2.950 1,484,863 -0.06(-1.99%)
Sep 29, 2022 3.110 3.110 2.980 3.010 830,172 -0.14(-4.44%)
Sep 28, 2022 2.990 3.180 2.990 3.150 734,683 +0.16(+5.35%)
Sep 27, 2022 3.070 3.095 2.945 2.990 935,326 +0.04(+1.36%)
Sep 26, 2022 2.950 3.075 2.925 2.950 1,187,536 -0.04(-1.34%)
Sep 23, 2022 2.920 3.000 2.885 2.990 1,508,072 +0.02(+0.67%)
Sep 22, 2022 2.940 3.000 2.880 2.970 1,515,238 +0.00(+0.00%)
Sep 21, 2022 3.100 3.130 2.970 2.970 1,244,057 -0.14(-4.50%)
Sep 20, 2022 3.090 3.170 3.054 3.110 1,151,544 +0.01(+0.32%)
Sep 19, 2022 3.150 3.230 3.100 3.100 987,410 -0.10(-3.13%)
Sep 16, 2022 3.230 3.230 3.140 3.200 1,328,862 -0.08(-2.44%)
Sep 15, 2022 3.360 3.410 3.240 3.280 1,710,854 -0.12(-3.53%)
Sep 14, 2022 3.600 3.600 3.290 3.400 2,561,191 -0.21(-5.82%)
Sep 13, 2022 3.690 3.770 3.580 3.610 1,711,465 -0.22(-5.74%)
Sep 12, 2022 3.920 4.000 3.750 3.830 1,292,473 -0.08(-2.05%)
Sep 09, 2022 3.860 3.936 3.715 3.910 1,568,629 +0.12(+3.17%)
Sep 08, 2022 3.830 3.830 3.665 3.790 1,178,495 -0.04(-1.04%)
Sep 07, 2022 3.810 3.990 3.751 3.830 1,548,200 +0.06(+1.59%)
Sep 06, 2022 3.900 3.900 3.690 3.770 556,710 -0.13(-3.33%)
Sep 02, 2022 3.890 3.970 3.815 3.900 752,642 +0.06(+1.56%)
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.