Chronicle Journal: Finance

Angi Inc (NQ: ANGI )

16.74 USD -0.26 (-1.53%)
Streaming Delayed Price Updated: 1:38 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 13.58 13.58 13.58 0 +0.05(+0.37%)
Mar 28, 2018 13.51 13.76 13.23 13.53 954,655 +0.01(+0.07%)
Mar 27, 2018 14.21 14.28 13.42 13.52 879,903 -0.65(-4.59%)
Mar 26, 2018 14.31 14.31 13.98 14.17 408,445 +0.08(+0.57%)
Mar 23, 2018 14.13 14.26 13.99 14.09 628,165 +0.01(+0.07%)
Mar 22, 2018 14.33 14.37 14.03 14.08 469,185 -0.37(-2.56%)
Mar 21, 2018 14.45 14.72 14.39 14.45 550,433 +0.02(+0.14%)
Mar 20, 2018 14.46 14.56 14.29 14.43 744,762 +0.00(+0.00%)
Mar 19, 2018 14.89 14.89 14.36 14.43 568,128 -0.59(-3.93%)
Mar 16, 2018 15.22 15.22 14.92 15.02 655,908 -0.26(-1.67%)
Mar 15, 2018 15.32 15.65 15.25 15.28 972,251 +0.33(+2.17%)
Mar 14, 2018 15.19 15.21 14.89 14.95 568,598 -0.22(-1.45%)
Mar 13, 2018 15.72 15.77 15.08 15.17 545,369 -0.48(-3.07%)
Mar 12, 2018 15.63 15.71 15.40 15.65 895,378 +0.09(+0.58%)
Mar 09, 2018 15.28 15.77 15.12 15.56 1,059,574 +0.37(+2.44%)
Mar 08, 2018 15.27 15.38 15.04 15.19 1,194,152 -0.08(-0.52%)
Mar 07, 2018 15.19 15.44 15.07 15.27 2,670,298 -0.04(-0.26%)
Mar 06, 2018 15.32 15.35 15.08 15.31 617,154 +0.15(+0.99%)
Mar 05, 2018 15.05 15.29 14.88 15.16 819,372 +0.10(+0.66%)
Mar 02, 2018 14.76 15.16 14.76 15.06 500,730 +0.16(+1.07%)
Mar 01, 2018 14.89 15.19 14.76 14.90 7,468,474 +0.11(+0.74%)
Feb 28, 2018 15.02 15.06 14.71 14.79 620,100 -0.18(-1.20%)
Feb 27, 2018 15.05 15.16 14.95 14.97 689,529 -0.05(-0.33%)
Feb 26, 2018 14.88 15.15 14.61 15.02 380,347 +0.22(+1.49%)
Feb 23, 2018 15.14 15.29 14.52 14.80 561,488 -0.17(-1.14%)
Feb 22, 2018 14.90 14.97 625,234 -0.09(-0.60%)
Feb 21, 2018 14.63 15.17 14.51 15.06 904,998 +0.46(+3.15%)
Feb 20, 2018 13.95 14.60 13.92 14.60 803,249 +0.58(+4.14%)
Feb 16, 2018 14.02 14.02 14.02 0 +0.18(+1.30%)
Feb 15, 2018 14.25 14.25 13.80 13.84 1,328,631 -0.35(-2.47%)
Feb 14, 2018 13.85 14.33 13.74 14.19 2,216,340 +0.30(+2.16%)
Feb 13, 2018 13.54 13.90 13.54 13.89 762,831 +0.27(+1.98%)
Feb 12, 2018 13.41 13.72 12.81 13.62 986,565 +0.31(+2.33%)
Feb 09, 2018 13.51 13.59 12.75 13.31 1,665,638 -0.04(-0.30%)
Feb 08, 2018 13.14 14.02 13.01 13.35 1,264,044 -0.26(-1.91%)
Feb 07, 2018 13.60 14.11 13.43 13.61 1,373,734 +0.06(+0.44%)
Feb 06, 2018 13.13 13.69 13.01 13.55 701,353 +0.33(+2.50%)
Feb 05, 2018 13.17 13.36 13.02 13.22 560,021 -0.10(-0.75%)
Feb 02, 2018 13.35 13.37 13.19 13.32 422,332 -0.09(-0.67%)
Feb 01, 2018 13.25 13.46 13.20 13.41 310,576 +0.05(+0.37%)
Jan 31, 2018 13.67 13.67 13.34 13.36 445,298 -0.23(-1.69%)
Jan 30, 2018 13.45 13.69 13.44 13.59 902,182 +0.05(+0.37%)
Jan 29, 2018 13.64 13.73 13.45 13.54 313,183 -0.11(-0.81%)
Jan 26, 2018 13.65 13.72 13.49 13.65 174,724 +0.09(+0.66%)
Jan 25, 2018 13.66 13.69 13.48 13.56 361,022 +0.01(+0.07%)
Jan 24, 2018 13.62 13.67 13.30 13.55 667,313 -0.04(-0.29%)
Jan 23, 2018 13.35 13.81 13.25 13.59 846,353 +0.28(+2.10%)
Jan 22, 2018 13.25 13.42 13.06 13.31 484,213 +0.06(+0.45%)
Jan 19, 2018 13.15 13.39 13.05 13.25 467,489 +0.14(+1.07%)
Jan 18, 2018 13.05 13.13 12.82 13.11 1,199,252 +0.06(+0.46%)
Jan 17, 2018 12.96 13.08 12.85 13.05 220,824 +0.25(+1.95%)
Jan 16, 2018 13.05 13.22 12.77 12.80 451,297 -0.11(-0.85%)
Jan 12, 2018 12.91 12.91 12.91 0 +0.15(+1.18%)
Jan 11, 2018 12.69 12.80 12.50 12.76 1,781,046 +0.15(+1.19%)
Jan 10, 2018 12.54 12.61 298,537 -0.17(-1.33%)
Jan 09, 2018 12.67 12.93 12.55 12.78 696,808 +0.19(+1.51%)
Jan 08, 2018 12.77 12.78 12.40 12.59 566,292 -0.17(-1.33%)
Jan 05, 2018 12.22 12.86 12.00 12.76 760,762 +0.57(+4.68%)
Jan 04, 2018 11.99 12.23 11.79 12.19 997,359 +0.16(+1.33%)
Jan 03, 2018 11.77 12.23 11.60 12.03 1,019,131 +0.61(+5.34%)
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.