Stock Quote

Angi Inc (NQ: ANGI )

13.15 USD -0.14 (-1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 13.25 13.29 12.94 13.15 1,480,008 -0.14(-1.05%)
Oct 14, 2021 12.93 13.30 12.71 13.29 1,762,446 +0.61(+4.81%)
Oct 13, 2021 11.96 12.99 11.86 12.68 2,155,917 +0.86(+7.28%)
Oct 12, 2021 12.12 12.25 11.73 11.82 1,357,513 -0.20(-1.66%)
Oct 11, 2021 12.16 12.41 12.00 12.02 1,399,817 -0.14(-1.15%)
Oct 08, 2021 12.59 12.73 12.14 12.16 1,140,170 -0.41(-3.26%)
Oct 07, 2021 12.04 12.85 12.03 12.57 1,285,597 +0.60(+5.01%)
Oct 06, 2021 11.92 12.21 11.89 11.97 726,021 -0.10(-0.83%)
Oct 05, 2021 12.69 12.74 11.99 12.07 1,052,413 -0.56(-4.43%)
Oct 04, 2021 12.70 12.80 12.34 12.63 929,191 -0.20(-1.56%)
Oct 01, 2021 12.48 12.96 12.32 12.83 1,234,214 +0.49(+3.97%)
Sep 30, 2021 12.27 12.52 12.01 12.34 958,494 +0.10(+0.82%)
Sep 29, 2021 12.58 12.77 12.16 12.24 1,084,194 -0.24(-1.92%)
Sep 28, 2021 12.78 13.02 12.44 12.48 1,445,223 -0.56(-4.29%)
Sep 27, 2021 14.20 14.54 12.99 13.04 1,916,864 -1.36(-9.44%)
Sep 24, 2021 13.74 14.92 13.49 14.40 3,046,185 +0.57(+4.12%)
Sep 23, 2021 12.27 13.87 12.27 13.83 3,181,856 +1.64(+13.45%)
Sep 22, 2021 12.01 12.24 11.80 12.19 1,634,330 +0.32(+2.70%)
Sep 21, 2021 11.82 12.19 11.81 11.87 637,679 +0.07(+0.59%)
Sep 20, 2021 11.85 12.12 11.64 11.80 1,214,355 -0.42(-3.44%)
Sep 17, 2021 12.38 12.52 11.96 12.22 2,274,977 -0.27(-2.16%)
Sep 16, 2021 11.47 12.63 11.40 12.49 2,231,603 +0.92(+7.95%)
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%)
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.