Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Angi Inc (NQ: ANGI )

2.210 -0.100 (-4.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Dec 01, 2023 2.260 2.480 2.230 2.440 2,133,555 +0.19(+8.44%)
Nov 30, 2023 2.290 2.339 2.230 2.250 1,646,899 -0.05(-2.17%)
Nov 29, 2023 2.280 2.340 2.240 2.300 2,199,821 +0.07(+3.14%)
Nov 28, 2023 2.120 2.240 2.060 2.230 956,107 +0.11(+5.19%)
Nov 27, 2023 2.110 2.200 2.110 2.120 597,013 -0.03(-1.40%)
Nov 24, 2023 2.120 2.170 2.120 2.150 247,847 +0.03(+1.42%)
Nov 22, 2023 2.100 2.125 2.070 2.120 417,702 +0.02(+0.95%)
Nov 21, 2023 2.060 2.110 2.020 2.100 508,886 +0.04(+1.94%)
Nov 20, 2023 2.060 2.140 2.040 2.060 345,665 -0.01(-0.48%)
Nov 17, 2023 1.980 2.090 1.970 2.070 660,494 +0.09(+4.55%)
Nov 16, 2023 2.060 2.060 1.940 1.980 716,317 -0.06(-2.94%)
Nov 15, 2023 2.010 2.040 1.990 2.040 584,828 +0.04(+2.00%)
Nov 14, 2023 1.940 2.090 1.940 2.000 1,239,433 +0.10(+5.26%)
Nov 13, 2023 1.750 1.959 1.740 1.900 1,182,714 +0.15(+8.57%)
Nov 10, 2023 1.670 1.770 1.650 1.750 4,248,551 +0.09(+5.42%)
Nov 09, 2023 1.730 1.990 1.600 1.660 8,643,408 -0.10(-5.68%)
Nov 08, 2023 1.770 1.890 1.650 1.760 6,156,791 +0.10(+6.02%)
Nov 07, 2023 1.690 1.760 1.630 1.660 4,903,477 -0.04(-2.35%)
Nov 06, 2023 1.660 1.710 1.650 1.700 1,592,365 +0.03(+1.80%)
Nov 03, 2023 1.610 1.690 1.610 1.670 537,555 +0.07(+4.37%)
Nov 02, 2023 1.610 1.675 1.550 1.600 861,920 +0.04(+2.56%)
Nov 01, 2023 1.600 1.600 1.545 1.560 406,260 -0.05(-3.11%)
Oct 31, 2023 1.650 1.661 1.609 1.610 278,798 -0.03(-1.83%)
Oct 30, 2023 1.590 1.660 1.570 1.640 424,381 +0.05(+3.14%)
Oct 27, 2023 1.620 1.630 1.570 1.590 306,489 -0.03(-1.85%)
Oct 26, 2023 1.690 1.690 1.600 1.620 734,864 -0.06(-3.57%)
Oct 25, 2023 1.700 1.710 1.650 1.680 671,608 -0.04(-2.33%)
Oct 24, 2023 1.710 1.780 1.680 1.720 604,728 +0.02(+1.18%)
Oct 23, 2023 1.720 1.750 1.670 1.700 975,500 -0.02(-1.16%)
Oct 20, 2023 1.730 1.750 1.690 1.720 257,579 -0.02(-1.15%)
Oct 19, 2023 1.780 1.780 1.715 1.740 309,523 +0.00(+0.00%)
Oct 18, 2023 1.720 1.750 1.690 1.740 259,970 +0.01(+0.58%)
Oct 17, 2023 1.730 1.800 1.700 1.730 472,650 -0.01(-0.57%)
Oct 16, 2023 1.740 1.770 1.725 1.740 456,465 +0.02(+1.16%)
Oct 13, 2023 1.740 1.785 1.700 1.720 1,070,007 -0.05(-2.82%)
Oct 12, 2023 1.850 1.860 1.710 1.770 362,180 -0.07(-3.80%)
Oct 11, 2023 1.800 1.870 1.770 1.840 541,604 +0.01(+0.55%)
Oct 10, 2023 1.810 1.880 1.750 1.830 632,282 +0.08(+4.57%)
Oct 09, 2023 1.780 1.785 1.670 1.750 380,996 -0.04(-2.23%)
Oct 06, 2023 1.770 1.810 1.720 1.790 404,919 +0.03(+1.70%)
Oct 05, 2023 1.890 1.920 1.760 1.760 540,044 -0.13(-6.88%)
Oct 04, 2023 1.930 1.930 1.850 1.890 268,785 +0.00(+0.00%)
Oct 03, 2023 1.940 1.990 1.880 1.890 274,952 -0.07(-3.57%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.