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

Angi Inc (NQ: ANGI )

2.115 +0.075 (+3.68%)
Streaming Delayed Price Updated: 10:20 AM EDT, Apr 23, 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, 2023 2.290 2.339 2.230 2.250 1,646,899 -0.05(-2.17%)
Nov 29, 2023 2.280 2.340 2.240 2.300 2,199,821 +0.07(+3.14%)
Nov 28, 2023 2.120 2.240 2.060 2.230 956,107 +0.11(+5.19%)
Nov 27, 2023 2.110 2.200 2.110 2.120 597,013 -0.03(-1.40%)
Nov 24, 2023 2.120 2.170 2.120 2.150 247,847 +0.03(+1.42%)
Nov 22, 2023 2.100 2.125 2.070 2.120 417,702 +0.02(+0.95%)
Nov 21, 2023 2.060 2.110 2.020 2.100 508,886 +0.04(+1.94%)
Nov 20, 2023 2.060 2.140 2.040 2.060 345,665 -0.01(-0.48%)
Nov 17, 2023 1.980 2.090 1.970 2.070 660,494 +0.09(+4.55%)
Nov 16, 2023 2.060 2.060 1.940 1.980 716,317 -0.06(-2.94%)
Nov 15, 2023 2.010 2.040 1.990 2.040 584,828 +0.04(+2.00%)
Nov 14, 2023 1.940 2.090 1.940 2.000 1,239,433 +0.10(+5.26%)
Nov 13, 2023 1.750 1.959 1.740 1.900 1,182,714 +0.15(+8.57%)
Nov 10, 2023 1.670 1.770 1.650 1.750 4,248,551 +0.09(+5.42%)
Nov 09, 2023 1.730 1.990 1.600 1.660 8,643,408 -0.10(-5.68%)
Nov 08, 2023 1.770 1.890 1.650 1.760 6,156,791 +0.10(+6.02%)
Nov 07, 2023 1.690 1.760 1.630 1.660 4,903,477 -0.04(-2.35%)
Nov 06, 2023 1.660 1.710 1.650 1.700 1,592,365 +0.03(+1.80%)
Nov 03, 2023 1.610 1.690 1.610 1.670 537,555 +0.07(+4.37%)
Nov 02, 2023 1.610 1.675 1.550 1.600 861,920 +0.04(+2.56%)
Nov 01, 2023 1.600 1.600 1.545 1.560 406,260 -0.05(-3.11%)
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%)
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.