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

Angi Inc (NQ: ANGI )

2.020 -0.030 (-1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Oct 31, 2023 1.650 1.661 1.609 1.610 278,798 -0.03(-1.83%)
Oct 30, 2023 1.590 1.660 1.570 1.640 424,381 +0.05(+3.14%)
Oct 27, 2023 1.620 1.630 1.570 1.590 306,489 -0.03(-1.85%)
Oct 26, 2023 1.690 1.690 1.600 1.620 734,864 -0.06(-3.57%)
Oct 25, 2023 1.700 1.710 1.650 1.680 671,608 -0.04(-2.33%)
Oct 24, 2023 1.710 1.780 1.680 1.720 604,728 +0.02(+1.18%)
Oct 23, 2023 1.720 1.750 1.670 1.700 975,500 -0.02(-1.16%)
Oct 20, 2023 1.730 1.750 1.690 1.720 257,579 -0.02(-1.15%)
Oct 19, 2023 1.780 1.780 1.715 1.740 309,523 +0.00(+0.00%)
Oct 18, 2023 1.720 1.750 1.690 1.740 259,970 +0.01(+0.58%)
Oct 17, 2023 1.730 1.800 1.700 1.730 472,650 -0.01(-0.57%)
Oct 16, 2023 1.740 1.770 1.725 1.740 456,465 +0.02(+1.16%)
Oct 13, 2023 1.740 1.785 1.700 1.720 1,070,007 -0.05(-2.82%)
Oct 12, 2023 1.850 1.860 1.710 1.770 362,180 -0.07(-3.80%)
Oct 11, 2023 1.800 1.870 1.770 1.840 541,604 +0.01(+0.55%)
Oct 10, 2023 1.810 1.880 1.750 1.830 632,282 +0.08(+4.57%)
Oct 09, 2023 1.780 1.785 1.670 1.750 380,996 -0.04(-2.23%)
Oct 06, 2023 1.770 1.810 1.720 1.790 404,919 +0.03(+1.70%)
Oct 05, 2023 1.890 1.920 1.760 1.760 540,044 -0.13(-6.88%)
Oct 04, 2023 1.930 1.930 1.850 1.890 268,785 +0.00(+0.00%)
Oct 03, 2023 1.940 1.990 1.880 1.890 274,952 -0.07(-3.57%)
Oct 02, 2023 1.990 1.990 1.930 1.960 270,738 -0.02(-1.01%)
Sep 29, 2023 2.020 2.080 1.950 1.980 359,576 +0.05(+2.59%)
Sep 28, 2023 1.960 2.030 1.930 1.930 225,466 -0.02(-1.03%)
Sep 27, 2023 1.900 1.990 1.895 1.950 631,720 +0.07(+3.72%)
Sep 26, 2023 1.940 1.960 1.870 1.880 516,715 -0.07(-3.59%)
Sep 25, 2023 2.010 1.960 1.930 1.950 361,159 -0.04(-2.01%)
Sep 22, 2023 2.090 2.100 1.990 1.990 380,980 -0.07(-3.40%)
Sep 21, 2023 2.150 2.155 2.050 2.060 478,818 -0.10(-4.63%)
Sep 20, 2023 2.250 2.290 2.150 2.160 416,255 -0.09(-4.00%)
Sep 19, 2023 2.160 2.290 2.160 2.250 415,114 +0.06(+2.74%)
Sep 18, 2023 2.180 2.200 2.160 2.190 508,436 -0.01(-0.45%)
Sep 15, 2023 2.300 2.300 2.190 2.200 626,670 -0.09(-3.93%)
Sep 14, 2023 2.260 2.300 2.190 2.290 389,516 +0.06(+2.69%)
Sep 13, 2023 2.280 2.305 2.190 2.230 426,567 -0.02(-0.89%)
Sep 12, 2023 2.240 2.340 2.220 2.250 317,287 -0.02(-0.88%)
Sep 11, 2023 2.330 2.360 2.260 2.270 296,208 -0.01(-0.44%)
Sep 08, 2023 2.380 2.380 2.270 2.280 284,994 -0.08(-3.39%)
Sep 07, 2023 2.420 2.450 2.350 2.360 246,854 -0.10(-4.07%)
Sep 06, 2023 2.510 2.550 2.440 2.460 219,201 -0.06(-2.38%)
Sep 05, 2023 2.430 2.570 2.430 2.520 431,130 +0.04(+1.61%)
Sep 01, 2023 2.480 2.540 2.450 2.480 292,496 +0.02(+0.81%)
Aug 31, 2023 2.320 2.520 2.320 2.460 636,833 +0.14(+6.03%)
Aug 30, 2023 2.290 2.350 2.240 2.320 623,828 +0.03(+1.31%)
Aug 29, 2023 2.240 2.325 2.240 2.290 302,505 +0.04(+1.78%)
Aug 28, 2023 2.230 2.275 2.220 2.250 252,400 +0.05(+2.27%)
Aug 25, 2023 2.260 2.290 2.190 2.200 678,873 -0.05(-2.44%)
Aug 24, 2023 2.360 2.360 2.240 2.255 465,592 -0.10(-4.04%)
Aug 23, 2023 2.310 2.365 2.290 2.350 504,771 +0.02(+0.86%)
Aug 22, 2023 2.430 2.430 2.290 2.330 374,811 -0.06(-2.51%)
Aug 21, 2023 2.360 2.420 2.310 2.390 307,953 +0.03(+1.27%)
Aug 18, 2023 2.340 2.410 2.310 2.360 463,788 +0.00(+0.00%)
Aug 17, 2023 2.450 2.450 2.340 2.360 835,883 -0.09(-3.67%)
Aug 16, 2023 2.500 2.530 2.430 2.450 530,046 -0.06(-2.39%)
Aug 15, 2023 2.510 2.560 2.445 2.510 730,380 +0.00(+0.00%)
Aug 14, 2023 2.530 2.575 2.480 2.510 1,218,834 -0.02(-0.79%)
Aug 11, 2023 2.550 2.610 2.390 2.530 1,565,021 -0.05(-1.94%)
Aug 10, 2023 2.650 2.690 2.530 2.580 2,513,557 -0.01(-0.39%)
Aug 09, 2023 2.810 3.050 2.465 2.590 6,224,951 -1.28(-33.07%)
Aug 08, 2023 3.860 3.920 3.710 3.870 1,066,370 +0.08(+2.11%)
Aug 07, 2023 3.810 3.850 3.660 3.790 798,388 +0.09(+2.43%)
Aug 04, 2023 3.840 3.850 3.660 3.700 703,405 -0.14(-3.65%)
Aug 03, 2023 3.890 4.090 3.800 3.840 939,691 -0.05(-1.29%)
Aug 02, 2023 3.870 3.980 3.800 3.890 393,239 -0.02(-0.51%)
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.