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
)
2.150
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 (%)
May 28, 2024
2.200
2.226
2.120
2.150
397,015
-0.03(-1.38%)
May 24, 2024
2.100
2.210
2.080
2.180
970,914
+0.13(+6.34%)
May 23, 2024
2.140
2.150
2.050
2.050
594,439
-0.09(-4.21%)
May 22, 2024
2.110
2.180
2.110
2.140
543,042
+0.01(+0.47%)
May 21, 2024
2.190
2.200
2.125
2.130
746,983
-0.09(-4.05%)
May 20, 2024
2.250
2.250
2.180
2.220
722,243
+0.01(+0.45%)
May 17, 2024
2.310
2.340
2.200
2.210
521,910
-0.10(-4.33%)
May 16, 2024
2.440
2.450
2.310
2.310
893,792
-0.14(-5.71%)
May 15, 2024
2.520
2.560
2.410
2.450
470,528
-0.02(-0.81%)
May 14, 2024
2.450
2.595
2.421
2.470
1,177,989
+0.04(+1.65%)
May 13, 2024
2.440
2.550
2.420
2.430
849,469
+0.00(+0.00%)
May 10, 2024
2.550
2.550
2.430
2.430
626,520
-0.12(-4.71%)
May 09, 2024
2.550
2.590
2.495
2.550
577,906
+0.01(+0.39%)
May 08, 2024
2.310
2.660
2.060
2.540
968,799
-0.06(-2.31%)
May 07, 2024
2.550
2.710
2.525
2.600
2,191,404
+0.05(+1.96%)
May 06, 2024
2.540
2.565
2.490
2.550
838,363
+0.01(+0.39%)
May 03, 2024
2.430
2.620
2.400
2.540
1,948,908
+0.10(+4.10%)
May 02, 2024
2.230
2.495
2.220
2.440
3,680,503
+0.26(+11.93%)
May 01, 2024
2.100
2.185
2.060
2.180
783,278
+0.07(+3.32%)
Apr 30, 2024
2.140
2.185
2.105
2.110
491,536
-0.05(-2.31%)
Apr 29, 2024
2.170
2.215
2.140
2.160
403,675
-0.01(-0.46%)
Apr 26, 2024
2.080
2.212
2.060
2.170
1,213,470
+0.11(+5.34%)
Apr 25, 2024
2.030
2.080
1.990
2.060
560,667
+0.00(+0.00%)
Apr 24, 2024
2.090
2.120
2.040
2.060
589,360
-0.03(-1.44%)
Apr 23, 2024
2.000
2.130
1.985
2.090
971,778
+0.05(+2.45%)
Apr 22, 2024
2.010
2.090
2.010
2.040
529,141
+0.02(+0.99%)
Apr 19, 2024
2.020
2.080
2.010
2.020
730,135
-0.03(-1.46%)
Apr 18, 2024
2.020
2.060
1.960
2.050
919,619
+0.04(+1.99%)
Apr 17, 2024
2.020
2.090
2.000
2.010
727,178
+0.00(+0.00%)
Apr 16, 2024
2.050
2.080
1.990
2.010
906,107
-0.06(-2.90%)
Apr 15, 2024
2.200
2.280
2.060
2.070
1,622,641
-0.09(-4.17%)
Apr 12, 2024
2.150
2.160
2.100
2.160
1,024,257
+0.01(+0.47%)
Apr 11, 2024
2.200
2.228
2.135
2.150
1,074,821
-0.04(-1.83%)
Apr 10, 2024
2.240
2.250
2.160
2.190
1,053,930
-0.11(-4.78%)
Apr 09, 2024
2.300
2.360
2.270
2.300
1,701,093
+0.00(+0.00%)
Apr 08, 2024
2.290
2.375
2.280
2.300
638,243
+0.03(+1.32%)
Apr 05, 2024
2.250
2.305
2.220
2.270
1,202,326
-0.02(-0.87%)
Apr 04, 2024
2.380
2.440
2.280
2.290
3,363,757
-0.08(-3.38%)
Apr 03, 2024
2.460
2.460
2.350
2.370
1,354,886
-0.10(-4.05%)
Apr 02, 2024
2.550
2.570
2.460
2.470
703,513
-0.11(-4.26%)
Apr 01, 2024
2.660
2.660
2.560
2.580
469,850
-0.04(-1.53%)
Mar 28, 2024
2.570
2.640
2.570
2.620
780,709
+0.03(+1.16%)
Mar 27, 2024
2.700
2.700
2.580
2.590
521,779
-0.09(-3.36%)
Mar 26, 2024
2.680
2.770
2.660
2.680
710,537
+0.02(+0.75%)
Mar 25, 2024
2.560
2.690
2.550
2.660
468,063
+0.11(+4.31%)
Mar 22, 2024
2.780
2.850
2.550
2.550
797,025
-0.22(-7.94%)
Mar 21, 2024
2.720
2.780
2.660
2.770
1,221,768
+0.09(+3.36%)
Mar 20, 2024
2.620
2.700
2.560
2.680
396,085
+0.09(+3.47%)
Mar 19, 2024
2.600
2.625
2.491
2.590
361,140
+0.00(+0.00%)
Mar 18, 2024
2.600
2.630
2.560
2.590
414,126
+0.04(+1.57%)
Mar 15, 2024
2.620
2.620
2.460
2.550
548,016
+0.03(+1.19%)
Mar 14, 2024
2.710
2.710
2.500
2.520
725,910
-0.18(-6.67%)
Mar 13, 2024
2.810
2.845
2.700
2.700
686,972
+0.02(+0.75%)
Mar 12, 2024
2.800
2.800
2.625
2.680
412,790
+0.05(+1.90%)
Mar 11, 2024
2.690
2.720
2.610
2.630
338,128
-0.06(-2.23%)
Mar 08, 2024
2.630
2.768
2.600
2.690
742,433
+0.13(+5.08%)
Mar 07, 2024
2.570
2.615
2.530
2.560
444,857
-0.04(-1.54%)
Mar 06, 2024
2.680
2.700
2.535
2.600
523,759
-0.01(-0.38%)
Mar 05, 2024
2.830
2.830
2.590
2.610
762,295
-0.09(-3.33%)
Mar 04, 2024
2.900
2.925
2.690
2.700
982,032
-0.22(-7.53%)
Mar 01, 2024
2.910
2.940
2.825
2.920
570,993
+0.05(+1.74%)
Feb 29, 2024
2.810
2.885
2.780
2.870
418,450
+0.09(+3.24%)
Feb 28, 2024
2.850
2.850
2.750
2.780
383,721
-0.06(-2.11%)
Feb 27, 2024
2.730
2.870
2.730
2.840
403,405
+0.11(+4.03%)
Feb 26, 2024
2.820
2.845
2.720
2.730
539,253
-0.08(-2.85%)
Feb 23, 2024
2.970
2.996
2.800
2.810
417,870
-0.17(-5.70%)
Feb 22, 2024
3.030
3.095
2.970
2.980
525,872
-0.02(-0.67%)
Feb 21, 2024
2.980
3.010
2.930
3.000
612,504
+0.02(+0.67%)
Feb 20, 2024
2.960
3.000
2.920
2.980
868,550
-0.01(-0.33%)
Feb 16, 2024
2.950
3.085
2.900
2.990
1,191,539
+0.05(+1.70%)
Feb 15, 2024
2.900
2.990
2.760
2.940
1,413,563
+0.05(+1.73%)
Feb 14, 2024
2.490
3.010
2.421
2.890
3,371,793
+0.46(+18.93%)
Feb 13, 2024
2.340
2.475
2.340
2.430
750,439
-0.05(-2.02%)
Feb 12, 2024
2.500
2.541
2.480
2.480
728,163
+0.01(+0.40%)
Feb 09, 2024
2.390
2.470
2.360
2.470
397,136
+0.10(+4.22%)
Feb 08, 2024
2.390
2.485
2.330
2.370
782,018
-0.01(-0.42%)
Feb 07, 2024
2.450
2.450
2.370
2.380
579,373
-0.06(-2.46%)
Feb 06, 2024
2.340
2.470
2.340
2.440
421,610
+0.10(+4.27%)
Feb 05, 2024
2.370
2.388
2.340
2.340
281,328
-0.06(-2.50%)
Feb 02, 2024
2.400
2.430
2.360
2.400
349,859
-0.02(-0.83%)
Feb 01, 2024
2.390
2.470
2.380
2.420
480,556
+0.05(+2.11%)
Jan 31, 2024
2.410
2.470
2.370
2.370
871,829
-0.08(-3.27%)
Jan 30, 2024
2.460
2.480
2.420
2.450
495,840
-0.04(-1.61%)
Jan 29, 2024
2.400
2.510
2.380
2.490
610,971
+0.07(+2.89%)
Jan 26, 2024
2.390
2.520
2.390
2.420
1,298,129
+0.02(+0.83%)
Jan 25, 2024
2.420
2.430
2.380
2.400
588,792
+0.03(+1.27%)
Jan 24, 2024
2.420
2.470
2.350
2.370
1,284,169
+0.00(+0.00%)
Jan 23, 2024
2.330
2.455
2.319
2.370
1,469,981
+0.06(+2.60%)
Jan 22, 2024
2.170
2.360
2.170
2.310
726,178
+0.14(+6.45%)
Jan 19, 2024
2.190
2.260
2.140
2.170
1,275,579
-0.02(-0.91%)
Jan 18, 2024
2.160
2.220
2.105
2.190
1,155,216
+0.05(+2.34%)
Jan 17, 2024
2.250
2.290
2.140
2.140
1,237,532
-0.16(-6.96%)
Jan 16, 2024
2.260
2.300
2.150
2.300
1,580,182
+0.02(+0.88%)
Jan 12, 2024
2.370
2.420
2.280
2.280
534,331
-0.03(-1.30%)
Jan 11, 2024
2.380
2.440
2.295
2.310
651,325
-0.07(-2.94%)
Jan 10, 2024
2.370
2.410
2.330
2.380
450,415
-0.01(-0.42%)
Jan 09, 2024
2.380
2.485
2.375
2.390
759,531
-0.02(-0.83%)
Jan 08, 2024
2.220
2.430
2.210
2.410
710,083
+0.18(+8.07%)
Jan 05, 2024
2.300
2.330
2.230
2.230
397,712
-0.08(-3.46%)
Jan 04, 2024
2.260
2.340
2.260
2.310
490,725
+0.04(+1.76%)
Jan 03, 2024
2.340
2.340
2.250
2.270
677,690
-0.13(-5.42%)
Jan 02, 2024
2.470
2.480
2.390
2.400
480,732
-0.09(-3.61%)
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
374,826
-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%)
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
.