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

Angi Inc (NQ: ANGI )

1.960 -0.010 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 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 21, 2024 1.950 1.995 1.910 1.960 945,185 -0.01(-0.51%)
Nov 20, 2024 1.970 2.045 1.910 1.970 946,769 -0.01(-0.51%)
Nov 19, 2024 2.040 2.060 1.950 1.980 2,003,873 +0.07(+3.66%)
Nov 18, 2024 1.780 1.920 1.780 1.910 2,244,950 +0.19(+11.05%)
Nov 15, 2024 1.780 1.780 1.650 1.720 1,787,824 -0.03(-1.71%)
Nov 14, 2024 1.850 1.850 1.740 1.750 1,359,695 -0.09(-5.15%)
Nov 13, 2024 1.930 1.930 1.790 1.845 1,628,531 -0.08(-4.40%)
Nov 12, 2024 2.360 2.360 1.880 1.930 4,585,535 -0.69(-26.34%)
Nov 11, 2024 2.560 2.650 2.530 2.620 1,070,880 +0.11(+4.38%)
Nov 08, 2024 2.580 2.610 2.500 2.510 298,465 -0.10(-3.83%)
Nov 07, 2024 2.560 2.710 2.560 2.610 1,416,838 +0.08(+3.16%)
Nov 06, 2024 2.600 2.600 2.480 2.530 456,356 +0.03(+1.20%)
Nov 05, 2024 2.470 2.570 2.465 2.500 570,137 +0.04(+1.63%)
Nov 04, 2024 2.330 2.485 2.310 2.460 263,511 +0.11(+4.68%)
Nov 01, 2024 2.390 2.475 2.325 2.350 567,354 -0.03(-1.26%)
Oct 31, 2024 2.420 2.510 2.345 2.380 327,442 -0.03(-1.24%)
Oct 30, 2024 2.400 2.470 2.400 2.410 248,256 +0.01(+0.42%)
Oct 29, 2024 2.360 2.430 2.340 2.400 340,604 +0.04(+1.69%)
Oct 28, 2024 2.440 2.460 2.360 2.360 297,393 -0.06(-2.48%)
Oct 25, 2024 2.410 2.465 2.405 2.420 237,301 +0.00(+0.00%)
Oct 24, 2024 2.470 2.470 2.390 2.420 264,873 -0.03(-1.22%)
Oct 23, 2024 2.460 2.510 2.420 2.450 283,240 -0.04(-1.61%)
Oct 22, 2024 2.480 2.545 2.460 2.490 224,731 +0.01(+0.40%)
Oct 21, 2024 2.550 2.550 2.450 2.480 277,963 -0.08(-3.13%)
Oct 18, 2024 2.550 2.570 2.515 2.560 221,698 +0.05(+1.99%)
Oct 17, 2024 2.510 2.510 2.420 2.510 1,379,974 +0.01(+0.40%)
Oct 16, 2024 2.560 2.560 2.485 2.500 295,891 -0.02(-0.79%)
Oct 15, 2024 2.490 2.590 2.465 2.520 795,929 +0.03(+1.20%)
Oct 14, 2024 2.570 2.580 2.480 2.490 205,603 -0.08(-3.11%)
Oct 11, 2024 2.460 2.585 2.460 2.570 263,115 +0.10(+4.05%)
Oct 10, 2024 2.450 2.485 2.430 2.470 177,369 -0.01(-0.40%)
Oct 09, 2024 2.410 2.480 2.390 2.480 260,231 +0.06(+2.48%)
Oct 08, 2024 2.410 2.485 2.400 2.420 267,561 -0.01(-0.41%)
Oct 07, 2024 2.480 2.510 2.370 2.430 425,306 -0.06(-2.41%)
Oct 04, 2024 2.490 2.510 2.450 2.490 189,173 +0.02(+0.81%)
Oct 03, 2024 2.500 2.550 2.400 2.470 229,592 -0.05(-1.98%)
Oct 02, 2024 2.520 2.569 2.495 2.520 268,496 -0.02(-0.79%)
Oct 01, 2024 2.580 2.590 2.500 2.540 341,774 -0.04(-1.55%)
Sep 30, 2024 2.590 2.660 2.570 2.580 423,017 -0.02(-0.77%)
Sep 27, 2024 2.720 2.728 2.595 2.600 417,951 -0.09(-3.35%)
Sep 26, 2024 2.670 2.700 2.600 2.690 334,136 +0.07(+2.67%)
Sep 25, 2024 2.720 2.720 2.611 2.620 466,522 -0.11(-4.03%)
Sep 24, 2024 2.810 2.828 2.720 2.730 470,733 -0.10(-3.53%)
Sep 23, 2024 2.900 2.915 2.820 2.830 415,831 -0.05(-1.74%)
Sep 20, 2024 2.840 2.880 2.791 2.880 1,194,055 +0.04(+1.41%)
Sep 19, 2024 2.830 2.870 2.760 2.840 1,057,648 +0.07(+2.53%)
Sep 18, 2024 2.720 2.825 2.710 2.770 550,888 +0.06(+2.21%)
Sep 17, 2024 2.730 2.800 2.710 2.710 546,551 +0.00(+0.00%)
Sep 16, 2024 2.650 2.730 2.620 2.710 397,361 +0.07(+2.65%)
Sep 13, 2024 2.600 2.705 2.590 2.640 392,664 +0.05(+1.93%)
Sep 12, 2024 2.580 2.635 2.560 2.590 507,497 +0.03(+1.17%)
Sep 11, 2024 2.400 2.560 2.380 2.560 593,256 +0.16(+6.67%)
Sep 10, 2024 2.490 2.515 2.390 2.400 686,592 -0.08(-3.23%)
Sep 09, 2024 2.570 2.610 2.470 2.480 569,766 -0.08(-3.13%)
Sep 06, 2024 2.640 2.670 2.510 2.560 726,508 -0.08(-3.03%)
Sep 05, 2024 2.560 2.710 2.560 2.640 618,580 +0.06(+2.33%)
Sep 04, 2024 2.600 2.660 2.580 2.580 346,159 -0.03(-1.15%)
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.