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

Angi Inc (NQ: ANGI )

1.950 +0.070 (+3.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2023 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 (%)
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 2.330 374,826 -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%)
Aug 01, 2023 3.840 3.930 3.799 3.910 323,580 +0.04(+1.03%)
Jul 31, 2023 3.940 3.950 3.810 3.870 538,979 -0.02(-0.51%)
Jul 28, 2023 3.740 3.900 3.660 3.890 368,211 +0.27(+7.46%)
Jul 27, 2023 3.770 3.770 3.610 3.620 279,709 -0.06(-1.63%)
Jul 26, 2023 3.570 3.700 3.550 3.680 320,686 +0.17(+4.84%)
Jul 25, 2023 3.590 3.640 3.480 3.510 410,196 -0.07(-1.96%)
Jul 24, 2023 3.860 3.860 3.570 3.580 452,220 -0.31(-7.97%)
Jul 21, 2023 3.890 3.960 3.860 3.890 386,793 +0.04(+1.04%)
Jul 20, 2023 4.070 4.110 3.810 3.850 745,131 -0.22(-5.41%)
Jul 19, 2023 4.170 4.180 4.025 4.070 789,142 +0.08(+2.01%)
Jul 18, 2023 3.940 4.010 3.870 3.990 823,400 +0.08(+2.05%)
Jul 17, 2023 3.770 3.960 3.680 3.910 750,578 +0.15(+3.99%)
Jul 14, 2023 3.860 3.930 3.750 3.760 573,532 -0.10(-2.59%)
Jul 13, 2023 3.540 3.910 3.540 3.860 1,772,539 +0.36(+10.29%)
Jul 12, 2023 3.460 3.530 3.425 3.500 324,727 +0.07(+2.04%)
Jul 11, 2023 3.320 3.450 3.271 3.430 462,298 +0.16(+4.89%)
Jul 10, 2023 3.250 3.330 3.220 3.270 243,134 +0.02(+0.62%)
Jul 07, 2023 3.290 3.360 3.230 3.250 404,797 -0.03(-0.91%)
Jul 06, 2023 3.290 3.330 3.250 3.280 382,714 -0.04(-1.20%)
Jul 05, 2023 3.290 3.350 3.250 3.320 523,473 -0.01(-0.30%)
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.