Angi Inc (NQ: ANGI )

12.34 USD +0.77 (+6.66%)
Streaming Delayed Price Updated: 11:09 AM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 15, 2021 11.53 11.77 11.42 11.57 1,784,559 -0.11(-0.94%)
Sep 14, 2021 11.23 12.05 11.10 11.68 3,090,288 +0.98(+9.16%)
Sep 13, 2021 10.59 10.92 10.37 10.70 1,022,151 +0.19(+1.81%)
Sep 10, 2021 10.38 10.69 10.30 10.51 917,916 +0.15(+1.45%)
Sep 09, 2021 10.20 10.44 10.11 10.36 608,953 +0.19(+1.87%)
Sep 08, 2021 10.57 10.63 10.05 10.17 911,803 -0.43(-4.06%)
Sep 07, 2021 10.55 10.70 10.55 10.60 698,690 +0.09(+0.86%)
Sep 03, 2021 10.54 10.58 10.27 10.51 614,389 -0.04(-0.38%)
Sep 02, 2021 10.50 10.79 10.37 10.55 1,488,126 +0.14(+1.34%)
Sep 01, 2021 10.61 10.75 10.36 10.41 895,440 -0.23(-2.16%)
Aug 31, 2021 10.74 10.84 10.56 10.64 704,314 -0.09(-0.84%)
Aug 30, 2021 10.59 10.94 10.42 10.73 927,077 +0.18(+1.71%)
Aug 27, 2021 10.54 10.77 10.39 10.55 1,022,913 +0.00(+0.00%)
Aug 26, 2021 10.67 10.90 10.52 10.55 898,499 -0.09(-0.85%)
Aug 25, 2021 10.71 10.74 10.50 10.64 817,541 -0.03(-0.28%)
Aug 24, 2021 10.50 10.70 10.46 10.67 716,733 +0.26(+2.50%)
Aug 23, 2021 10.32 10.45 10.27 10.41 762,040 +0.13(+1.26%)
Aug 20, 2021 9.910 10.33 9.910 10.28 960,135 +0.37(+3.73%)
Aug 19, 2021 9.890 10.02 9.790 9.910 1,095,753 -0.06(-0.60%)
Aug 18, 2021 10.10 10.32 9.920 9.970 948,118 -0.03(-0.30%)
Aug 17, 2021 9.950 10.05 9.825 10.00 1,074,140 -0.06(-0.60%)
Aug 16, 2021 10.30 10.30 10.03 10.06 1,187,854 -0.32(-3.08%)
Aug 13, 2021 10.43 10.51 10.02 10.38 1,581,845 -0.02(-0.19%)
Aug 12, 2021 10.41 10.54 10.13 10.40 1,346,760 -0.05(-0.48%)
Aug 11, 2021 10.96 10.96 10.34 10.45 1,408,842 -0.36(-3.33%)
Aug 10, 2021 11.28 11.37 10.73 10.81 1,418,063 -0.40(-3.57%)
Aug 09, 2021 11.11 11.39 11.00 11.21 1,009,962 +0.00(+0.00%)
Aug 06, 2021 11.50 11.73 11.14 11.21 1,404,488 -0.55(-4.68%)
Aug 05, 2021 10.75 11.88 10.60 11.76 1,522,140 +0.56(+5.00%)
Aug 04, 2021 11.21 11.37 11.06 11.20 1,397,608 +0.07(+0.63%)
Aug 03, 2021 11.50 11.50 10.87 11.13 1,384,930 -0.31(-2.71%)
Aug 02, 2021 11.64 11.71 11.41 11.44 1,037,113 -0.07(-0.61%)
Jul 30, 2021 11.89 11.98 11.45 11.51 1,616,774 -0.54(-4.48%)
Jul 29, 2021 12.03 12.27 11.94 12.05 661,969 +0.02(+0.17%)
Jul 28, 2021 12.14 12.42 11.99 12.03 786,246 -0.02(-0.17%)
Jul 27, 2021 12.21 12.24 11.82 12.05 757,970 -0.19(-1.55%)
Jul 26, 2021 11.95 12.28 11.94 12.24 803,147 +0.21(+1.75%)
Jul 23, 2021 12.05 12.16 11.87 12.03 521,126 +0.06(+0.50%)
Jul 22, 2021 11.61 12.14 11.55 11.97 1,275,730 +0.43(+3.73%)
Jul 21, 2021 11.99 11.99 11.49 11.54 1,307,676 -0.41(-3.43%)
Jul 20, 2021 11.58 12.12 11.33 11.95 1,366,392 +0.47(+4.09%)
Jul 19, 2021 11.99 12.00 11.15 11.48 1,846,193 -0.72(-5.90%)
Jul 16, 2021 11.92 12.27 11.91 12.20 1,156,292 +0.45(+3.83%)
Jul 15, 2021 11.75 12.05 11.61 11.75 1,242,875 -0.15(-1.26%)
Jul 14, 2021 11.84 12.10 11.66 11.90 1,621,727 +0.15(+1.28%)
Jul 13, 2021 12.11 12.29 11.61 11.75 1,552,803 -0.58(-4.70%)
Jul 12, 2021 12.60 12.62 12.22 12.33 447,257 -0.18(-1.44%)
Jul 09, 2021 12.21 12.55 12.13 12.51 829,607 +0.28(+2.29%)
Jul 08, 2021 12.29 12.42 11.94 12.23 2,287,710 -0.36(-2.86%)
Jul 07, 2021 12.91 12.93 12.32 12.59 535,662 -0.16(-1.25%)
Jul 06, 2021 12.90 12.91 12.50 12.75 1,178,204 -0.09(-0.70%)
Jul 02, 2021 13.59 13.60 12.80 12.84 1,418,284 -0.67(-4.96%)
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.