ストックスクリーナーアプリを入手
1.67
1.76%
-0.03
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $1.73 | $1.65 | $0.075 | 675,261.0 | -1.76% |
| 2024-12-19 | $1.78 | $1.64 | $0.145 | 2,404,117.0 | +3.66% |
| 2024-12-18 | $1.74 | $1.61 | $0.125 | 1,336,940.0 | -5.20% |
| 2024-12-17 | $1.77 | $1.71 | $0.06 | 1,200,167.0 | -0.57% |
| 2024-12-16 | $1.80 | $1.73 | $0.0659 | 1,216,719.0 | -1.69% |
| 2024-12-13 | $1.84 | $1.72 | $0.12 | 1,532,582.0 | -3.80% |
| 2024-12-12 | $1.85 | $1.80 | $0.05 | 694,699.0 | -1.08% |
| 2024-12-11 | $1.91 | $1.84 | $0.07 | 1,013,679.0 | -1.59% |
| 2024-12-10 | $1.98 | $1.86 | $0.12 | 1,414,996.0 | -3.57% |
| 2024-12-09 | $2.07 | $1.95 | $0.125 | 913,653.0 | -1.01% |
| 2024-12-06 | $2.02 | $1.89 | $0.13 | 1,216,024.0 | +4.76% |
| 2024-12-05 | $1.98 | $1.88 | $0.10 | 1,226,249.0 | -3.08% |
| 2024-12-04 | $2.01 | $1.93 | $0.08 | 1,461,075.0 | -2.01% |
| 2024-12-03 | $2.04 | $1.97 | $0.065 | 1,237,468.0 | +0.51% |
| 2024-12-02 | $2.01 | $1.82 | $0.1899 | 1,867,301.0 | +6.45% |
| 2024-11-29 | $1.94 | $1.86 | $0.0793 | 343,230.0 | -2.11% |
| 2024-11-27 | $1.95 | $1.87 | $0.08 | 597,735.0 | +0.00% |
| 2024-11-26 | $2.01 | $1.87 | $0.14 | 804,427.0 | -4.04% |
| 2024-11-25 | $2.06 | $1.97 | $0.09 | 1,373,266.0 | +0.51% |
| 2024-11-22 | $2.01 | $1.95 | $0.065 | 1,040,941.0 | +0.51% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $2.07 | $1.61 | $0.455 | 20,086,191.0 | -10.22% |
| 2024-11 | $2.71 | $1.65 | $1.06 | 24,159,195.0 | -21.85% |
| 2024-10 | $2.59 | $2.34 | $0.2501 | 7,758,628.0 | -7.75% |
| 2024-09 | $2.92 | $2.38 | $0.535 | 10,304,096.0 | -4.44% |
| 2024-08 | $2.75 | $1.80 | $0.95 | 17,104,279.0 | +16.38% |
| 2024-07 | $2.46 | $1.82 | $0.645 | 12,210,405.0 | +20.83% |
| 2024-06 | $2.29 | $1.78 | $0.51 | 12,559,932.0 | -4.95% |
| 2024-05 | $2.71 | $2.01 | $0.70 | 21,147,855.0 | -4.27% |
| 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% |
0.88%
0.41%
大文字化:
|
ボリューム (24 時間):