ストックスクリーナーアプリを入手
2.31
5.71%
-0.14
プレマーケット:
2.37
0.06
+2.60%
Angi Inc (ANGI) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-05-16 | $2.45 | $2.31 | $0.14 | 888,283.0 | -5.71% |
| 2024-05-15 | $2.56 | $2.41 | $0.1499 | 469,442.0 | -0.81% |
| 2024-05-14 | $2.60 | $2.42 | $0.1736 | 1,170,128.0 | +1.65% |
| 2024-05-13 | $2.55 | $2.42 | $0.13 | 841,991.0 | +0.00% |
| 2024-05-10 | $2.55 | $2.43 | $0.12 | 619,556.0 | -4.71% |
| 2024-05-09 | $2.59 | $2.50 | $0.095 | 577,206.0 | +0.39% |
| 2024-05-08 | $2.66 | $2.06 | $0.60 | 968,396.0 | -2.31% |
| 2024-05-07 | $2.71 | $2.52 | $0.185 | 2,169,837.0 | +1.96% |
| 2024-05-06 | $2.56 | $2.49 | $0.075 | 835,553.0 | +0.39% |
| 2024-05-03 | $2.62 | $2.40 | $0.22 | 1,943,120.0 | +4.10% |
| 2024-05-02 | $2.50 | $2.22 | $0.275 | 3,673,230.0 | +11.93% |
| 2024-05-01 | $2.19 | $2.06 | $0.125 | 778,776.0 | +3.32% |
| 2024-04-30 | $2.19 | $2.10 | $0.08 | 474,640.0 | -2.31% |
| 2024-04-29 | $2.21 | $2.14 | $0.075 | 401,577.0 | -0.46% |
| 2024-04-26 | $2.21 | $2.06 | $0.1518 | 1,207,897.0 | +5.34% |
| 2024-04-25 | $2.08 | $1.99 | $0.09 | 556,544.0 | +0.00% |
| 2024-04-24 | $2.12 | $2.04 | $0.08 | 585,996.0 | -1.44% |
| 2024-04-23 | $2.13 | $1.99 | $0.145 | 963,245.0 | +2.45% |
| 2024-04-22 | $2.09 | $2.01 | $0.08 | 526,152.0 | +0.99% |
| 2024-04-19 | $2.08 | $2.01 | $0.07 | 728,452.0 | -1.46% |
| 2024-04-18 | $2.06 | $1.96 | $0.10 | 914,229.0 | +1.99% |
| 2024-04-17 | $2.09 | $2.00 | $0.09 | 726,189.0 | +0.00% |
Angi Inc (ANGI) 株の年ごとの株価履歴
この詳細な分析では、Angi Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はANGI株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Angi Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のAngi Inc (ANGI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-05 | $2.71 | $2.06 | $0.65 | 15,823,801.0 | +9.48% |
| 2024-04 | $2.66 | $1.96 | $0.70 | 22,149,508.0 | -19.47% |
| 2024-03 | $2.94 | $2.46 | $0.48 | 12,399,076.0 | -8.71% |
| 2024-02 | $3.10 | $2.33 | $0.765 | 14,906,298.0 | +21.10% |
| 2024-01 | $2.52 | $2.10 | $0.415 | 17,677,837.0 | -4.82% |
2023年のAngi Inc (ANGI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $2.65 | $2.23 | $0.42 | 19,904,652.0 | +10.67% |
| 2023-11 | $2.34 | $1.54 | $0.795 | 38,637,728.0 | +39.75% |
| 2023-10 | $1.99 | $1.57 | $0.42 | 10,495,228.0 | -18.69% |
| 2023-09 | $2.57 | $1.87 | $0.70 | 7,823,378.0 | -19.51% |
| 2023-08 | $4.09 | $2.19 | $1.90 | 22,406,346.0 | -36.43% |
| 2023-07 | $4.18 | $3.22 | $0.96 | 10,683,253.0 | +17.27% |
| 2023-06 | $3.48 | $2.95 | $0.53 | 10,342,545.0 | +7.84% |
| 2023-05 | $3.52 | $2.21 | $1.31 | 15,340,942.0 | +33.04% |
| 2023-04 | $2.43 | $2.00 | $0.43 | 8,790,809.0 | +1.32% |
| 2023-03 | $2.76 | $2.03 | $0.73 | 14,482,227.0 | -11.33% |
| 2023-02 | $3.38 | $2.40 | $0.9799 | 24,512,495.0 | -12.03% |
| 2023-01 | $3.00 | $2.35 | $0.655 | 17,507,751.0 | +23.83% |
2022年のAngi Inc (ANGI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $2.44 | $1.85 | $0.585 | 26,152,339.0 | +5.38% |
| 2022-11 | $2.57 | $1.81 | $0.76 | 35,006,330.0 | +3.72% |
| 2022-10 | $3.22 | $2.00 | $1.22 | 43,607,834.0 | -27.12% |
| 2022-09 | $4.03 | $2.88 | $1.15 | 27,659,509.0 | -27.34% |
| 2022-08 | $6.31 | $3.94 | $2.37 | 33,032,351.0 | -21.92% |
| 2022-07 | $5.47 | $3.73 | $1.75 | 23,220,034.0 | +13.54% |
| 2022-06 | $5.87 | $3.97 | $1.90 | 26,263,404.0 | -16.58% |
| 2022-05 | $5.78 | $3.47 | $2.31 | 48,060,742.0 | +24.49% |
| 2022-04 | $6.19 | $4.40 | $1.79 | 28,663,667.0 | -22.22% |
| 2022-03 | $7.19 | $5.38 | $1.81 | 30,228,507.0 | -17.71% |
| 2022-02 | $9.04 | $6.10 | $2.93 | 36,773,183.0 | -19.70% |
| 2022-01 | $9.64 | $6.88 | $2.76 | 30,153,732.0 | -6.84% |
0.84%
0.85%
大文字化:
|
ボリューム (24 時間):