$9.44 -0.09 (%) Angie's List Inc - NASDAQ

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANGI historical data

Date Open High Low Close Volume
2/5/20169.459.589.289.441,290,009
2/4/20169.429.649.299.53603,068
2/3/20168.759.608.529.48743,866
2/2/20168.548.578.138.35395,450
2/1/20168.478.628.308.60288,935
1/29/20168.298.518.248.49391,227
1/28/20168.068.327.918.30641,127
1/27/20168.008.047.758.00475,820
1/26/20167.948.067.718.00482,955
1/25/20168.108.267.827.92406,196
1/22/20168.208.477.808.16900,771
1/21/20168.198.338.028.06445,355
1/20/20168.058.307.668.19625,736
1/19/20168.688.768.068.18424,417
1/15/20168.688.948.298.59740,338
1/14/20169.019.158.448.87992,201
1/13/20169.119.218.849.01745,266
1/12/20169.229.378.969.06639,603
1/11/20169.139.418.989.17656,697
1/8/20169.359.488.929.07680,037
1/7/20169.689.909.339.39738,564
1/6/20169.3910.199.299.86910,592
1/5/20169.179.598.859.49455,264
1/4/20169.279.699.119.13569,775
12/31/20159.559.699.149.35348,344
12/30/20159.329.509.119.45284,166
12/29/20159.439.849.229.38645,085
12/28/20159.389.499.059.39311,490
12/24/20158.979.488.979.46181,931
12/23/20159.139.138.709.00377,332
12/22/20159.099.228.989.09180,552
12/21/20159.039.349.009.07280,262
12/18/20159.199.458.998.99696,955
12/17/20159.319.579.219.22195,828
12/16/20159.359.439.159.30380,756
12/15/20159.149.289.079.24314,476
12/14/20159.409.558.979.07722,421
12/11/20159.839.859.339.38370,384
12/10/20159.8210.039.769.98253,507
12/9/20159.9810.139.619.87311,197
12/8/20159.9510.029.859.97328,698
12/7/201510.0010.149.969.99574,354
12/4/201510.0910.349.9610.03808,197
12/3/201510.6510.859.8010.151,176,668
12/2/201510.7610.8210.5710.581,082,870
12/1/201510.8710.8910.6910.75581,073
11/30/201510.8310.9210.6610.81807,913
11/27/201510.7510.7710.6510.76258,846
11/25/201510.5911.2510.3310.72600,297
11/24/201510.4010.7610.3710.611,076,516
11/23/201510.5610.8010.4610.48696,187
11/20/201510.0910.6410.0510.50667,432
11/19/201510.7310.9310.1610.30905,334
11/18/201510.0310.9010.0310.861,963,393
11/17/20159.1710.059.059.961,531,725
11/16/20159.389.879.359.832,268,261
11/13/20158.979.988.959.794,392,247
11/12/20158.889.208.768.977,343,259
11/11/20157.848.027.847.92880,490
11/10/20157.977.977.807.84631,776
11/9/20157.658.177.597.991,161,315
11/6/20157.457.607.397.58524,260
11/5/20157.687.717.307.50640,483
11/4/20157.587.677.157.641,793,665
11/3/20157.707.817.577.59860,723
11/2/20157.727.867.587.67931,612
10/30/20157.337.737.327.73889,137
10/29/20157.177.447.117.30776,979
10/28/20157.017.356.827.161,723,674
10/27/20157.407.476.927.022,271,978
10/26/20157.128.056.947.412,516,521
10/23/20157.067.106.786.941,339,258
10/22/20156.957.156.336.992,040,315
10/21/20155.527.315.236.942,948,893
10/20/20156.166.296.166.23718,028
10/19/20156.046.285.956.19856,562
10/16/20156.086.085.936.04356,430
10/15/20155.836.085.836.05352,572
10/14/20155.735.905.705.84269,259
10/13/20155.756.115.715.71607,924
10/12/20156.156.165.705.78322,172
10/9/20155.946.235.946.15874,220
10/8/20155.605.945.385.93662,284
10/7/20155.635.635.265.60622,512
10/6/20155.575.705.555.57443,687
10/5/20155.295.615.055.56926,355
10/2/20154.955.254.915.25427,928
10/1/20155.045.114.954.98347,727
9/30/20155.025.134.985.04359,202
9/29/20155.065.064.924.95334,009
9/28/20154.985.114.935.06427,149
9/25/20155.195.194.974.99294,226
9/24/20155.105.155.015.15260,418
9/23/20155.185.185.035.11391,263
9/22/20155.115.235.085.15353,122
9/21/20155.205.235.145.17459,578
9/18/20155.115.225.115.18480,319
9/17/20155.275.295.175.18463,663
9/16/20155.255.385.245.27480,503
9/15/20155.235.345.225.26403,295
  • Showing 1-100 of 1,060 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center