Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Angi Inc
(NQ:
ANGI
)
2.020
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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%)
Oct 02, 2023
1.990
1.990
1.930
1.960
270,738
-0.02(-1.01%)
Sep 29, 2023
2.020
2.080
1.950
1.980
359,576
+0.05(+2.59%)
Sep 28, 2023
1.960
2.030
1.930
1.930
225,466
-0.02(-1.03%)
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
374,811
-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%)
Jul 03, 2023
3.310
3.380
3.266
3.330
134,803
+0.03(+0.91%)
Jun 30, 2023
3.310
3.360
3.260
3.300
426,490
-0.02(-0.60%)
Jun 29, 2023
3.460
3.480
3.310
3.320
260,414
-0.14(-4.05%)
Jun 28, 2023
3.300
3.460
3.300
3.460
461,149
+0.16(+4.85%)
Jun 27, 2023
3.220
3.310
3.180
3.300
217,796
+0.09(+2.80%)
Jun 26, 2023
3.300
3.330
3.210
3.210
275,062
-0.07(-2.13%)
Jun 23, 2023
3.300
3.330
3.260
3.280
215,930
-0.07(-2.09%)
Jun 22, 2023
3.210
3.355
3.185
3.350
662,190
+0.10(+3.08%)
Jun 21, 2023
3.220
3.270
3.200
3.250
774,362
+0.02(+0.62%)
Jun 20, 2023
3.250
3.260
3.205
3.230
515,530
-0.02(-0.62%)
Jun 16, 2023
3.350
3.390
3.240
3.250
721,708
-0.08(-2.40%)
Jun 15, 2023
3.300
3.370
3.210
3.330
368,052
+0.77(+30.08%)
May 08, 2023
2.440
2.580
2.410
2.560
606,328
+0.12(+4.92%)
May 05, 2023
2.380
2.475
2.312
2.440
654,865
+0.06(+2.52%)
May 04, 2023
2.350
2.400
2.210
2.380
526,251
+0.04(+1.71%)
May 03, 2023
2.310
2.365
2.260
2.340
426,303
+0.04(+1.74%)
May 02, 2023
2.370
2.370
2.250
2.300
538,172
-0.06(-2.54%)
May 01, 2023
2.290
2.370
2.220
2.360
412,197
+0.06(+2.61%)
Apr 28, 2023
2.310
2.330
2.260
2.300
510,124
-0.05(-2.13%)
Apr 27, 2023
2.320
2.430
2.270
2.350
601,233
+0.04(+1.73%)
Apr 26, 2023
2.170
2.350
2.170
2.310
672,836
+0.15(+6.94%)
Apr 25, 2023
2.130
2.180
2.110
2.160
397,576
+0.02(+0.93%)
Apr 24, 2023
2.050
2.205
2.030
2.140
1,071,749
+0.09(+4.39%)
Apr 21, 2023
2.010
2.060
2.010
2.050
438,587
+0.05(+2.50%)
Apr 20, 2023
2.060
2.070
2.000
2.000
422,555
-0.06(-2.91%)
Apr 19, 2023
2.010
2.070
2.000
2.060
549,447
+0.01(+0.49%)
Apr 18, 2023
2.100
2.100
2.030
2.050
415,694
-0.05(-2.38%)
Apr 17, 2023
2.100
2.129
2.060
2.100
253,537
-0.01(-0.47%)
Apr 14, 2023
2.110
2.135
2.060
2.110
477,972
-0.04(-1.86%)
Apr 13, 2023
2.130
2.150
2.071
2.150
283,700
+0.06(+2.87%)
Apr 12, 2023
2.200
2.230
2.080
2.090
352,748
-0.09(-4.13%)
Apr 11, 2023
2.190
2.230
2.115
2.180
413,292
+0.00(+0.00%)
Apr 10, 2023
2.110
2.190
2.085
2.180
341,499
+0.02(+0.93%)
Apr 06, 2023
2.130
2.170
2.080
2.160
281,597
+0.01(+0.47%)
Apr 05, 2023
2.180
2.180
2.090
2.150
326,042
-0.05(-2.27%)
Apr 04, 2023
2.220
2.220
2.120
2.200
475,685
-0.01(-0.45%)
Apr 03, 2023
2.270
2.290
2.145
2.210
502,882
-0.06(-2.64%)
Mar 31, 2023
2.190
2.270
2.140
2.270
354,639
+0.08(+3.65%)
Mar 30, 2023
2.110
2.250
2.085
2.190
792,706
+0.06(+2.82%)
Mar 29, 2023
2.080
2.140
2.030
2.130
373,963
+0.07(+3.40%)
Mar 28, 2023
2.130
2.170
2.050
2.060
469,370
-0.06(-2.83%)
Mar 27, 2023
2.130
2.170
2.100
2.120
305,475
-0.03(-1.40%)
Mar 24, 2023
2.220
2.220
2.120
2.150
307,533
-0.07(-3.15%)
Mar 23, 2023
2.290
2.290
2.160
2.220
327,894
+0.04(+1.83%)
Mar 22, 2023
2.230
2.260
2.140
2.180
462,860
-0.06(-2.68%)
Mar 21, 2023
2.350
2.350
2.140
2.240
479,612
+0.10(+4.67%)
Mar 20, 2023
2.110
2.210
2.100
2.140
368,349
-0.01(-0.47%)
Mar 17, 2023
2.250
2.270
2.120
2.150
1,108,852
-0.10(-4.44%)
Mar 16, 2023
2.220
2.265
2.180
2.250
480,274
+0.00(+0.00%)
Mar 15, 2023
2.340
2.370
2.190
2.250
706,776
-0.12(-5.06%)
Mar 14, 2023
2.520
2.580
2.340
2.370
548,745
-0.10(-4.05%)
Mar 13, 2023
2.190
2.610
2.110
2.470
2,226,509
+0.26(+11.76%)
Mar 10, 2023
2.350
2.390
2.130
2.210
1,239,560
-0.15(-6.36%)
Mar 09, 2023
2.440
2.480
2.330
2.360
388,114
-0.08(-3.28%)
Mar 08, 2023
2.540
2.560
2.420
2.440
471,167
-0.10(-3.94%)
Mar 07, 2023
2.630
2.660
2.520
2.540
543,015
-0.11(-4.15%)
Mar 06, 2023
2.500
2.760
2.500
2.650
847,228
+0.12(+4.74%)
Mar 03, 2023
2.510
2.580
2.460
2.530
680,905
+0.08(+3.27%)
Mar 02, 2023
2.490
2.510
2.355
2.450
702,351
-0.05(-2.00%)
Mar 01, 2023
2.510
2.530
2.480
2.500
294,377
-0.06(-2.34%)
Feb 28, 2023
2.540
2.590
2.480
2.560
986,021
+0.03(+1.19%)
Feb 27, 2023
2.480
2.575
2.460
2.530
380,116
+0.09(+3.69%)
Feb 24, 2023
2.450
2.487
2.400
2.440
1,118,868
-0.08(-3.17%)
Feb 23, 2023
2.540
2.570
2.470
2.520
528,012
-0.02(-0.79%)
Feb 22, 2023
2.500
2.590
2.495
2.540
934,992
+0.08(+3.25%)
Feb 21, 2023
2.510
2.680
2.460
2.460
703,759
-0.09(-3.53%)
Feb 17, 2023
2.670
2.720
2.485
2.550
1,521,287
-0.20(-7.27%)
Feb 16, 2023
2.750
2.855
2.700
2.750
775,090
-0.02(-0.72%)
Feb 15, 2023
2.560
2.810
2.490
2.770
1,537,421
+0.33(+13.52%)
Feb 14, 2023
2.500
2.681
2.430
2.440
3,746,097
-0.22(-8.27%)
Feb 13, 2023
2.990
2.990
2.640
2.660
2,561,141
-0.23(-7.96%)
Feb 10, 2023
2.830
2.905
2.720
2.890
1,627,745
+0.05(+1.76%)
Feb 09, 2023
2.930
2.930
2.770
2.840
1,082,397
-0.02(-0.70%)
Feb 08, 2023
2.920
3.000
2.840
2.860
611,321
-0.08(-2.72%)
Feb 07, 2023
2.830
2.960
2.750
2.940
984,149
+0.11(+3.89%)
Feb 06, 2023
2.860
2.925
2.790
2.830
900,882
+0.00(+0.00%)
Feb 03, 2023
2.830
3.085
2.830
2.830
948,655
-0.06(-2.08%)
Feb 02, 2023
3.050
3.380
2.835
2.890
2,655,708
-0.12(-3.99%)
Feb 01, 2023
2.890
3.030
2.840
3.010
885,290
+0.10(+3.44%)
Jan 31, 2023
2.900
2.960
2.855
2.910
497,950
+0.03(+1.04%)
Jan 30, 2023
2.890
3.000
2.800
2.880
501,506
-0.06(-2.04%)
Jan 27, 2023
2.820
2.990
2.820
2.940
559,186
+0.09(+3.16%)
Jan 26, 2023
2.840
2.900
2.760
2.850
887,068
+0.01(+0.35%)
Jan 25, 2023
2.860
2.870
2.755
2.840
632,890
-0.05(-1.73%)
Jan 24, 2023
2.880
3.000
2.830
2.890
740,836
+0.01(+0.35%)
Jan 23, 2023
2.880
3.000
2.845
2.880
1,033,335
+0.03(+1.05%)
Jan 20, 2023
2.830
2.915
2.780
2.850
918,194
+0.03(+1.06%)
Jan 19, 2023
2.720
2.880
2.700
2.820
721,176
+0.03(+1.08%)
Jan 18, 2023
2.870
2.960
2.710
2.790
1,488,227
-0.05(-1.76%)
Jan 17, 2023
2.710
2.850
2.615
2.840
758,768
+0.11(+4.03%)
Jan 13, 2023
2.810
2.810
2.605
2.730
1,188,015
-0.09(-3.19%)
Jan 12, 2023
2.600
2.890
2.580
2.820
1,452,226
+0.26(+10.16%)
Jan 11, 2023
2.500
2.570
2.420
2.560
803,425
+0.10(+4.07%)
Jan 10, 2023
2.500
2.545
2.360
2.460
672,315
-0.04(-1.60%)
Jan 09, 2023
2.520
2.600
2.452
2.500
647,200
-0.01(-0.40%)
Jan 06, 2023
2.560
2.560
2.450
2.510
935,943
+0.00(+0.00%)
Jan 05, 2023
2.560
2.560
2.460
2.510
787,684
-0.08(-3.09%)
Jan 04, 2023
2.500
2.620
2.485
2.590
939,236
+0.11(+4.44%)
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
.