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 (%)
Feb 29, 2024 2.810 2.885 2.780 2.870 418,450 +0.09(+3.24%)
Feb 28, 2024 2.850 2.850 2.750 2.780 383,721 -0.06(-2.11%)
Feb 27, 2024 2.730 2.870 2.730 2.840 403,405 +0.11(+4.03%)
Feb 26, 2024 2.820 2.845 2.720 2.730 539,253 -0.08(-2.85%)
Feb 23, 2024 2.970 2.996 2.800 2.810 417,870 -0.17(-5.70%)
Feb 22, 2024 3.030 3.095 2.970 2.980 525,872 -0.02(-0.67%)
Feb 21, 2024 2.980 3.010 2.930 3.000 612,504 +0.02(+0.67%)
Feb 20, 2024 2.960 3.000 2.920 2.980 868,550 -0.01(-0.33%)
Feb 16, 2024 2.950 3.085 2.900 2.990 1,191,539 +0.05(+1.70%)
Feb 15, 2024 2.900 2.990 2.760 2.940 1,413,563 +0.05(+1.73%)
Feb 14, 2024 2.490 3.010 2.421 2.890 3,371,793 +0.46(+18.93%)
Feb 13, 2024 2.340 2.475 2.340 2.430 750,439 -0.05(-2.02%)
Feb 12, 2024 2.500 2.541 2.480 2.480 728,163 +0.01(+0.40%)
Feb 09, 2024 2.390 2.470 2.360 2.470 397,136 +0.10(+4.22%)
Feb 08, 2024 2.390 2.485 2.330 2.370 782,018 -0.01(-0.42%)
Feb 07, 2024 2.450 2.450 2.370 2.380 579,373 -0.06(-2.46%)
Feb 06, 2024 2.340 2.470 2.340 2.440 421,610 +0.10(+4.27%)
Feb 05, 2024 2.370 2.388 2.340 2.340 281,328 -0.06(-2.50%)
Feb 02, 2024 2.400 2.430 2.360 2.400 349,859 -0.02(-0.83%)
Feb 01, 2024 2.390 2.470 2.380 2.420 480,556 +0.05(+2.11%)
Jan 31, 2024 2.410 2.470 2.370 2.370 871,829 -0.08(-3.27%)
Jan 30, 2024 2.460 2.480 2.420 2.450 495,840 -0.04(-1.61%)
Jan 29, 2024 2.400 2.510 2.380 2.490 610,971 +0.07(+2.89%)
Jan 26, 2024 2.390 2.520 2.390 2.420 1,298,129 +0.02(+0.83%)
Jan 25, 2024 2.420 2.430 2.380 2.400 588,792 +0.03(+1.27%)
Jan 24, 2024 2.420 2.470 2.350 2.370 1,284,169 +0.00(+0.00%)
Jan 23, 2024 2.330 2.455 2.319 2.370 1,469,981 +0.06(+2.60%)
Jan 22, 2024 2.170 2.360 2.170 2.310 726,178 +0.14(+6.45%)
Jan 19, 2024 2.190 2.260 2.140 2.170 1,275,579 -0.02(-0.91%)
Jan 18, 2024 2.160 2.220 2.105 2.190 1,155,216 +0.05(+2.34%)
Jan 17, 2024 2.250 2.290 2.140 2.140 1,237,532 -0.16(-6.96%)
Jan 16, 2024 2.260 2.300 2.150 2.300 1,580,182 +0.02(+0.88%)
Jan 12, 2024 2.370 2.420 2.280 2.280 534,331 -0.03(-1.30%)
Jan 11, 2024 2.380 2.440 2.295 2.310 651,325 -0.07(-2.94%)
Jan 10, 2024 2.370 2.410 2.330 2.380 450,415 -0.01(-0.42%)
Jan 09, 2024 2.380 2.485 2.375 2.390 759,531 -0.02(-0.83%)
Jan 08, 2024 2.220 2.430 2.210 2.410 710,083 +0.18(+8.07%)
Jan 05, 2024 2.300 2.330 2.230 2.230 397,712 -0.08(-3.46%)
Jan 04, 2024 2.260 2.340 2.260 2.310 490,725 +0.04(+1.76%)
Jan 03, 2024 2.340 2.340 2.250 2.270 677,690 -0.13(-5.42%)
Jan 02, 2024 2.470 2.480 2.390 2.400 480,732 -0.09(-3.61%)
Dec 29, 2023 2.530 2.530 2.490 2.490 579,727 -0.04(-1.58%)
Dec 28, 2023 2.510 2.590 2.460 2.530 953,867 +0.03(+1.20%)
Dec 27, 2023 2.610 2.650 2.500 2.500 645,901 -0.08(-2.91%)
Dec 26, 2023 2.530 2.600 2.480 2.575 443,050 +0.04(+1.38%)
Dec 22, 2023 2.560 2.610 2.510 2.540 536,328 -0.02(-0.78%)
Dec 21, 2023 2.500 2.610 2.500 2.560 504,576 +0.08(+3.23%)
Dec 20, 2023 2.470 2.520 2.435 2.480 865,503 +0.03(+1.22%)
Dec 19, 2023 2.430 2.500 2.420 2.450 594,057 +0.02(+0.82%)
Dec 18, 2023 2.460 2.525 2.430 2.430 600,843 -0.05(-2.02%)
Dec 15, 2023 2.560 2.572 2.460 2.480 1,217,001 -0.05(-1.98%)
Dec 14, 2023 2.490 2.595 2.480 2.530 1,653,806 +0.09(+3.69%)
Dec 13, 2023 2.370 2.455 2.310 2.440 809,597 +0.06(+2.52%)
Dec 12, 2023 2.380 2.420 2.320 2.380 1,768,061 +0.00(+0.00%)
Dec 11, 2023 2.460 2.480 2.370 2.380 923,577 -0.10(-4.03%)
Dec 08, 2023 2.440 2.510 2.425 2.480 1,101,618 +0.06(+2.48%)
Dec 07, 2023 2.470 2.470 2.310 2.420 1,433,909 -0.05(-2.02%)
Dec 06, 2023 2.440 2.535 2.395 2.470 1,262,026 +0.06(+2.49%)
Dec 05, 2023 2.520 2.534 2.360 2.410 1,513,494 -0.11(-4.37%)
Dec 04, 2023 2.440 2.540 2.430 2.520 1,360,913 +0.08(+3.28%)
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.