Angi Inc Class A ANGI
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$5,79-0,07 (-%1,19)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | $5,83 | -%0,51 | $5,91 | $5,91 | $5,81 | 14,41K |
| 2026-10-01 | $5,86 | +%1,74 | $5,85 | $5,89 | $5,46 | 662,90K |
| 2026-09-30 | $5,76 | +%0,70 | $5,76 | $5,85 | $5,64 | 1,07M |
| 2026-09-29 | $5,72 | +%2,88 | $5,56 | $5,88 | $5,41 | 810,00K |
| 2026-09-28 | $5,56 | +%2,58 | $5,39 | $5,58 | $5,12 | 980,40K |
| 2026-09-25 | $5,42 | +%5,04 | $5,23 | $5,46 | $5,17 | 775,50K |
| 2026-09-24 | $5,16 | +%2,18 | $5,11 | $5,26 | $4,88 | 833,90K |
| 2026-09-23 | $5,05 | -%8,84 | $5,22 | $5,39 | $5,02 | 1,13M |
| 2026-09-22 | $5,54 | +%1,09 | $5,48 | $5,70 | $5,36 | 712,80K |
| 2026-09-21 | $5,48 | +%3,40 | $5,32 | $5,63 | $5,29 | 734,20K |
| 2026-09-18 | $5,30 | %0,00 | $5,30 | $5,33 | $5,11 | 1,38M |
| 2026-09-17 | $5,30 | +%0,19 | $5,27 | $5,34 | $5,13 | 605,10K |
| 2026-09-16 | $5,29 | +%6,01 | $5,03 | $5,36 | $4,92 | 1,05M |
| 2026-09-15 | $4,99 | +%0,60 | $4,98 | $5,11 | $4,89 | 581,30K |
| 2026-09-14 | $4,96 | +%5,08 | $4,68 | $4,98 | $4,68 | 723,50K |
| 2026-09-11 | $4,72 | +%1,51 | $4,54 | $4,73 | $4,50 | 645,50K |
| 2026-09-10 | $4,65 | -%1,48 | $4,66 | $4,71 | $4,56 | 724,40K |
| 2026-09-09 | $4,72 | +%0,43 | $4,69 | $4,78 | $4,52 | 993,20K |
| 2026-09-08 | $4,70 | -%4,08 | $4,86 | $4,91 | $4,60 | 833,80K |
| 2026-09-04 | $4,90 | +%0,82 | $4,86 | $4,92 | $4,64 | 1,20M |
| 2026-09-03 | $4,86 | -%2,02 | $5,04 | $5,27 | $4,85 | 1,04M |
| 2026-09-02 | $4,96 | +%6,21 | $4,64 | $5,09 | $4,64 | 1,21M |
| 2026-09-01 | $4,67 | +%0,43 | $4,61 | $4,68 | $4,51 | 729,00K |
| 2026-08-31 | $4,65 | -%7,74 | $4,99 | $4,99 | $4,62 | 765,20K |
| 2026-08-28 | $5,04 | +%7,92 | $4,67 | $5,11 | $4,67 | 827,20K |
| 2026-08-27 | $4,67 | -%3,71 | $4,85 | $4,85 | $4,54 | 677,30K |
| 2026-08-26 | $4,85 | -%1,62 | $4,92 | $4,97 | $4,82 | 463,90K |
| 2026-08-25 | $4,93 | -%0,20 | $5,01 | $5,09 | $4,90 | 462,20K |
| 2026-08-24 | $4,94 | +%0,41 | $4,93 | $5,06 | $4,80 | 598,80K |
| 2026-08-21 | $4,92 | +%7,89 | $4,61 | $4,95 | $4,55 | 793,80K |
| 2026-08-20 | $4,56 | -%5,00 | $4,77 | $4,80 | $4,53 | 894,80K |
| 2026-08-19 | $4,80 | +%3,67 | $4,63 | $4,89 | $4,63 | 549,00K |
| 2026-08-18 | $4,63 | +%3,81 | $4,46 | $4,66 | $4,46 | 869,50K |
| 2026-08-17 | $4,46 | -%5,51 | $4,72 | $4,72 | $4,40 | 760,00K |
| 2026-08-14 | $4,72 | -%2,28 | $4,83 | $4,91 | $4,71 | 499,90K |
| 2026-08-13 | $4,83 | +%11,55 | $4,36 | $4,85 | $4,34 | 1,41M |
| 2026-08-12 | $4,33 | -%3,56 | $4,50 | $4,59 | $4,29 | 855,30K |
| 2026-08-11 | $4,49 | -%2,18 | $4,53 | $4,65 | $4,46 | 781,80K |
| 2026-08-10 | $4,59 | -%5,17 | $4,78 | $4,82 | $4,52 | 1,29M |
| 2026-08-07 | $4,84 | -%2,42 | $4,96 | $5,21 | $4,80 | 1,15M |
| 2026-08-06 | $4,96 | +%3,55 | $4,78 | $5,14 | $4,78 | 1,16M |
| 2026-08-05 | $4,79 | -%22,87 | $4,57 | $4,96 | $4,26 | 2,01M |
| 2026-08-04 | $6,21 | +%4,72 | $5,90 | $6,27 | $5,90 | 640,90K |
| 2026-08-03 | $5,93 | +%4,59 | $5,86 | $6,07 | $5,78 | 897,10K |
| 2026-07-31 | $5,67 | +%0,18 | $5,63 | $5,68 | $5,40 | 694,80K |
| 2026-07-30 | $5,66 | -%7,21 | $6,00 | $6,00 | $5,56 | 504,30K |
| 2026-07-29 | $6,10 | -%2,24 | $6,19 | $6,39 | $6,07 | 522,10K |
| 2026-07-28 | $6,24 | +%5,23 | $5,99 | $6,34 | $5,99 | 403,80K |
| 2026-07-27 | $5,93 | +%7,23 | $5,68 | $6,18 | $5,66 | 913,10K |
| 2026-07-24 | $5,53 | +%2,03 | $5,37 | $5,70 | $5,37 | 754,40K |
| 2026-07-23 | $5,42 | -%6,23 | $5,73 | $5,73 | $5,30 | 633,20K |
| 2026-07-22 | $5,78 | -%3,67 | $6,01 | $6,04 | $5,71 | 522,50K |
| 2026-07-21 | $6,00 | -%3,85 | $6,25 | $6,31 | $5,97 | 396,60K |
| 2026-07-20 | $6,24 | +%1,96 | $6,08 | $6,29 | $5,93 | 546,60K |
| 2026-07-17 | $6,12 | -%4,08 | $6,24 | $6,42 | $6,01 | 310,20K |
| 2026-07-16 | $6,38 | +%1,11 | $6,40 | $6,52 | $6,30 | 301,50K |
| 2026-07-15 | $6,31 | +%3,44 | $6,15 | $6,41 | $6,13 | 317,00K |
| 2026-07-14 | $6,10 | -%1,13 | $6,06 | $6,12 | $5,93 | 464,70K |
| 2026-07-13 | $6,17 | -%1,12 | $6,21 | $6,34 | $5,97 | 867,60K |
| 2026-07-10 | $6,24 | -%1,89 | $6,36 | $6,48 | $6,20 | 499,80K |
| 2026-07-09 | $6,36 | +%3,92 | $6,11 | $6,36 | $5,87 | 492,60K |
| 2026-07-08 | $6,12 | -%4,97 | $6,34 | $6,34 | $5,95 | 535,00K |
| 2026-07-07 | $6,44 | +%3,21 | $6,28 | $6,53 | $6,28 | 540,70K |
| 2026-07-06 | $6,24 | +%2,97 | $6,04 | $6,34 | $5,93 | 580,20K |
| 2026-07-02 | $6,06 | +%2,71 | $5,86 | $6,19 | $5,86 | 500,60K |
| 2026-07-01 | $5,90 | -%0,84 | $6,07 | $6,20 | $5,89 | 729,20K |
| 2026-06-30 | $5,95 | +%0,85 | $5,88 | $6,04 | $5,77 | 704,70K |
| 2026-06-29 | $5,90 | -%1,17 | $6,00 | $6,06 | $5,70 | 1,50M |
| 2026-06-26 | $5,97 | +%17,52 | $5,09 | $6,00 | $5,09 | 1,90M |
| 2026-06-25 | $5,08 | -%3,97 | $5,29 | $5,39 | $5,02 | 580,60K |
| 2026-06-24 | $5,29 | +%9,52 | $4,81 | $5,36 | $4,79 | 983,20K |
| 2026-06-23 | $4,83 | +%1,05 | $4,77 | $4,97 | $4,71 | 983,20K |
| 2026-06-22 | $4,78 | -%4,78 | $4,94 | $5,26 | $4,78 | 1,20M |
| 2026-06-18 | $5,02 | -%1,57 | $5,10 | $5,13 | $4,80 | 2,78M |
| 2026-06-17 | $5,10 | -%5,38 | $5,40 | $5,55 | $5,05 | 1,14M |
| 2026-06-16 | $5,39 | -%0,92 | $5,48 | $5,65 | $5,36 | 1,27M |
| 2026-06-15 | $5,44 | -%2,68 | $5,64 | $5,84 | $5,36 | 704,30K |
| 2026-06-12 | $5,59 | +%1,82 | $5,47 | $5,65 | $5,33 | 488,00K |
| 2026-06-11 | $5,49 | -%3,51 | $5,64 | $5,70 | $5,36 | 563,60K |
| 2026-06-10 | $5,69 | -%1,39 | $5,72 | $5,89 | $5,61 | 617,30K |
| 2026-06-09 | $5,77 | -%3,99 | $6,00 | $6,09 | $5,63 | 885,60K |
| 2026-06-08 | $6,01 | +%1,52 | $5,91 | $6,05 | $5,67 | 1,01M |
| 2026-06-05 | $5,92 | -%8,36 | $6,45 | $6,57 | $5,90 | 855,20K |
| 2026-06-04 | $6,46 | +%7,13 | $6,05 | $6,56 | $6,05 | 1,23M |
| 2026-06-03 | $6,03 | -%4,89 | $6,25 | $6,25 | $5,78 | 1,20M |
| 2026-06-02 | $6,34 | -%3,50 | $6,39 | $6,50 | $6,23 | 1,24M |
| 2026-06-01 | $6,57 | +%12,12 | $5,86 | $6,62 | $5,86 | 2,34M |
| 2026-05-29 | $5,86 | +%3,90 | $5,72 | $6,15 | $5,61 | 2,51M |
| 2026-05-28 | $5,64 | +%4,44 | $5,37 | $5,68 | $5,30 | 1,91M |
| 2026-05-27 | $5,40 | -%1,28 | $5,43 | $5,58 | $5,34 | 1,21M |