ANGI Homeservices

ANGI
🏛️ usa →
15.84
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 9.18 9.37 9.06 9.21 0.8M
2021-12-30 8.67 9.30 8.59 9.22 1.1M
2021-12-29 9.10 9.10 8.66 8.67 0.9M
2021-12-28 9.26 9.38 9.12 9.17 0.6M
2021-12-27 9.49 9.55 9.28 9.33 0.7M
2021-12-23 9.37 9.56 9.26 9.43 0.8M
2021-12-22 9.63 9.63 9.36 9.40 0.6M
2021-12-21 9.44 9.78 9.28 9.61 0.9M
2021-12-20 9.35 9.35 9.02 9.29 0.6M
2021-12-17 9.03 9.59 8.86 9.57 1.4M
2021-12-16 9.48 9.49 9.01 9.15 1.0M
2021-12-15 9.00 9.43 8.76 9.41 1.1M
2021-12-14 9.13 9.22 8.85 8.93 1.0M
2021-12-13 9.49 9.55 9.19 9.24 1.8M
2021-12-10 10.03 10.28 9.45 9.55 1.1M
2021-12-09 9.71 10.08 9.71 10.03 1.8M
2021-12-08 9.75 10.15 9.68 9.90 1.9M
2021-12-07 9.41 10.10 9.35 9.77 1.5M
2021-12-06 8.66 9.25 8.51 9.22 1.1M
2021-12-03 9.22 9.25 8.67 8.77 1.3M
2021-12-02 9.36 9.57 9.07 9.20 2.1M
2021-12-01 9.80 9.97 9.38 9.53 2.1M
2021-11-30 9.56 9.77 9.28 9.61 2.0M
2021-11-29 9.62 9.77 9.29 9.51 1.5M
2021-11-26 9.40 9.67 9.39 9.63 1.1M
2021-11-24 9.35 9.71 9.17 9.70 1.5M
2021-11-23 9.30 9.39 8.89 9.34 1.5M
2021-11-22 10.09 10.09 9.09 9.41 1.9M
2021-11-19 10.40 10.56 9.91 9.99 1.2M
2021-11-18 11.34 11.38 10.44 10.50 1.4M
2021-11-17 11.23 11.30 11.10 11.21 1.2M
2021-11-16 10.94 11.37 10.82 11.30 1.1M
2021-11-15 11.04 11.27 10.82 11.02 1.1M
2021-11-12 10.80 11.01 10.74 10.98 1.1M
2021-11-11 10.76 10.97 10.66 10.81 0.9M
2021-11-10 10.71 10.88 10.50 10.72 1.1M
2021-11-09 10.82 10.89 10.50 10.77 1.1M
2021-11-08 10.86 10.94 10.62 10.85 1.2M
2021-11-05 11.84 12.02 10.64 10.87 1.7M
2021-11-04 12.09 12.22 11.57 11.78 1.6M
2021-11-03 11.74 12.18 11.66 12.03 0.9M
2021-11-02 12.69 12.73 11.76 11.80 1.5M
2021-11-01 12.59 12.71 12.37 12.65 0.8M
2021-10-29 12.48 13.00 12.48 12.53 1.2M
2021-10-28 12.53 12.70 12.37 12.61 0.8M
2021-10-27 12.61 13.00 12.39 12.41 1.1M
2021-10-26 12.88 13.08 12.57 12.65 1.2M
2021-10-25 12.07 12.87 12.06 12.79 1.6M
2021-10-22 12.39 12.64 12.07 12.10 1.2M
2021-10-21 12.47 12.79 12.37 12.58 1.4M
2021-10-20 12.54 12.56 12.33 12.47 0.8M
2021-10-19 12.44 13.09 12.35 12.55 1.0M
2021-10-18 13.12 13.24 12.31 12.43 1.6M
2021-10-15 13.25 13.29 12.94 13.15 1.5M
2021-10-14 12.93 13.30 12.71 13.29 1.8M
2021-10-13 11.96 13.00 11.86 12.68 2.2M
2021-10-12 12.12 12.25 11.73 11.82 1.4M
2021-10-11 12.16 12.41 12.00 12.02 1.4M
2021-10-08 12.59 12.73 12.14 12.16 1.1M
2021-10-07 12.04 12.85 12.03 12.57 1.3M
2021-10-06 11.92 12.21 11.89 11.97 0.7M
2021-10-05 12.69 12.74 11.99 12.07 1.1M
2021-10-04 12.70 12.81 12.34 12.63 0.9M
2021-10-01 12.48 12.96 12.32 12.83 1.2M
2021-09-30 12.27 12.52 12.01 12.34 1.0M
2021-09-29 12.58 12.77 12.16 12.24 1.1M
2021-09-28 12.78 13.02 12.44 12.48 1.4M
2021-09-27 14.20 14.54 12.99 13.04 1.9M
2021-09-24 13.74 14.92 13.49 14.40 3.0M
2021-09-23 12.27 13.87 12.27 13.84 3.2M
2021-09-22 12.01 12.24 11.80 12.19 1.6M
2021-09-21 11.82 12.19 11.82 11.87 0.6M
2021-09-20 11.85 12.12 11.64 11.80 1.2M
2021-09-17 12.38 12.52 11.96 12.22 2.3M
2021-09-16 11.47 12.63 11.40 12.49 2.2M
2021-09-15 11.53 11.77 11.42 11.57 1.8M
2021-09-14 11.23 12.05 11.10 11.68 3.1M
2021-09-13 10.59 10.92 10.37 10.70 1.0M
2021-09-10 10.38 10.69 10.31 10.51 0.9M
2021-09-09 10.20 10.44 10.11 10.36 0.6M
2021-09-08 10.57 10.63 10.05 10.17 0.9M
2021-09-07 10.55 10.70 10.55 10.59 0.7M
2021-09-03 10.54 10.58 10.27 10.51 0.6M
2021-09-02 10.50 10.79 10.37 10.55 1.5M
2021-09-01 10.61 10.75 10.36 10.41 0.9M
2021-08-31 10.74 10.84 10.56 10.64 0.7M
2021-08-30 10.59 10.94 10.42 10.73 0.9M
2021-08-27 10.54 10.77 10.39 10.55 1.0M
2021-08-26 10.67 10.90 10.52 10.55 0.9M
2021-08-25 10.71 10.74 10.50 10.64 0.8M
2021-08-24 10.50 10.70 10.46 10.67 0.7M
2021-08-23 10.32 10.45 10.27 10.41 0.8M
2021-08-20 9.91 10.33 9.91 10.28 1.0M
2021-08-19 9.89 10.02 9.79 9.91 1.1M
2021-08-18 10.10 10.32 9.92 9.97 0.9M
2021-08-17 9.95 10.05 9.83 10.00 1.1M
2021-08-16 10.30 10.30 10.03 10.06 1.2M
2021-08-13 10.43 10.51 10.02 10.38 1.6M
2021-08-12 10.41 10.55 10.13 10.40 1.3M
2021-08-11 10.96 10.97 10.34 10.45 1.4M
2021-08-10 11.28 11.37 10.73 10.81 1.4M
2021-08-09 11.11 11.39 11.00 11.21 1.0M
2021-08-06 11.50 11.73 11.14 11.21 1.4M
2021-08-05 10.75 11.88 10.60 11.76 1.5M
2021-08-04 11.21 11.37 11.07 11.20 1.4M
2021-08-03 11.50 11.50 10.87 11.13 1.4M
2021-08-02 11.64 11.72 11.41 11.44 1.0M
2021-07-30 11.89 11.98 11.23 11.51 1.6M
2021-07-29 12.03 12.27 11.94 12.05 0.7M
2021-07-28 12.14 12.42 11.99 12.03 0.8M
2021-07-27 12.21 12.24 11.82 12.05 0.8M
2021-07-26 11.95 12.28 11.94 12.24 0.8M
2021-07-23 12.05 12.16 11.87 12.03 0.5M
2021-07-22 11.61 12.15 11.55 11.97 1.3M
2021-07-21 11.99 11.99 11.50 11.54 1.3M
2021-07-20 11.58 12.12 11.33 11.95 1.4M
2021-07-19 11.99 12.00 11.15 11.48 1.8M
2021-07-16 11.92 12.27 11.91 12.20 1.2M
2021-07-15 11.75 12.05 11.61 11.75 1.2M
2021-07-14 11.84 12.10 11.67 11.90 1.6M
2021-07-13 12.11 12.29 11.61 11.75 1.6M
2021-07-12 12.60 12.62 12.23 12.33 0.4M
2021-07-09 12.21 12.55 12.13 12.51 0.8M
2021-07-08 12.28 12.42 11.94 12.23 2.3M
2021-07-07 12.91 12.93 12.32 12.59 0.5M
2021-07-06 12.90 12.91 12.50 12.75 1.2M
2021-07-02 13.59 13.60 12.80 12.84 1.4M
2021-07-01 13.57 13.60 13.30 13.51 0.9M
2021-06-30 14.07 14.07 13.47 13.52 0.9M
2021-06-29 13.97 14.21 13.71 14.13 0.8M
2021-06-28 14.52 14.56 13.73 13.96 0.5M
2021-06-25 13.95 14.42 13.93 14.39 0.8M
2021-06-24 14.00 14.11 13.64 13.88 0.5M
2021-06-23 13.34 13.80 13.34 13.78 0.5M
2021-06-22 13.63 13.70 13.29 13.33 0.6M
2021-06-21 13.54 13.76 13.23 13.63 0.6M
2021-06-18 13.75 13.90 13.54 13.56 0.6M
2021-06-17 13.70 14.15 13.29 13.81 0.9M
2021-06-16 13.80 14.11 13.65 13.86 0.4M
2021-06-15 14.50 14.50 13.85 13.87 0.8M
2021-06-14 14.35 14.58 14.28 14.45 0.8M
2021-06-11 14.30 14.36 14.02 14.30 1.0M
2021-06-10 14.04 14.38 14.02 14.28 0.9M
2021-06-09 14.43 14.61 13.88 14.05 1.6M
2021-06-08 14.15 14.50 14.15 14.48 0.7M
2021-06-07 13.61 14.31 13.57 14.02 1.2M
2021-06-04 13.67 13.93 13.61 13.62 0.8M
2021-06-03 14.28 14.36 13.50 13.58 1.3M
2021-06-02 14.29 14.51 14.09 14.27 0.7M
2021-06-01 14.15 14.51 14.09 14.26 1.3M
2021-05-28 14.36 14.40 14.05 14.18 0.8M
2021-05-27 14.14 14.44 14.03 14.27 1.3M
2021-05-26 14.09 14.60 14.02 14.38 0.8M
2021-05-25 14.59 14.72 13.83 14.00 1.9M
2021-05-24 14.24 14.56 14.12 14.44 1.2M
2021-05-21 13.90 14.45 13.60 14.06 1.8M
2021-05-20 13.39 13.82 13.36 13.80 1.1M
2021-05-19 12.82 13.61 12.61 13.56 1.8M
2021-05-18 12.69 13.50 12.67 13.14 2.2M
2021-05-17 12.88 12.97 12.36 12.46 1.5M
2021-05-14 12.84 13.20 12.70 13.06 3.2M
2021-05-13 11.93 12.74 11.93 12.66 2.5M
2021-05-12 12.89 12.99 11.98 12.06 2.6M
2021-05-11 12.21 13.23 12.10 13.15 1.7M
2021-05-10 13.60 13.65 12.32 12.58 2.7M
2021-05-07 14.81 14.90 13.17 13.58 4.0M
2021-05-06 14.46 14.57 13.65 14.04 1.9M
2021-05-05 15.32 15.38 14.42 14.59 1.0M
2021-05-04 15.15 15.41 14.64 15.30 1.1M
2021-05-03 16.14 16.14 15.51 15.54 1.2M
2021-04-30 16.16 16.54 15.99 16.01 0.8M
2021-04-29 16.51 16.54 16.07 16.25 0.5M
2021-04-28 16.38 16.82 16.17 16.42 0.7M
2021-04-27 16.19 16.65 16.03 16.39 0.6M
2021-04-26 16.31 16.33 15.98 16.18 0.6M
2021-04-23 15.99 16.34 15.80 16.19 0.7M
2021-04-22 15.98 16.26 15.81 15.85 0.8M
2021-04-21 15.98 16.14 15.51 16.04 1.4M
2021-04-20 16.77 16.77 15.54 15.91 1.2M
2021-04-19 16.75 16.96 16.31 16.79 1.1M
2021-04-16 16.29 17.07 16.29 16.80 1.1M
2021-04-15 17.12 17.21 16.77 17.00 1.3M
2021-04-14 17.00 17.46 16.60 17.09 1.8M
2021-04-13 15.69 17.54 15.60 17.03 4.9M
2021-04-12 14.87 15.24 14.52 15.20 1.0M
2021-04-09 15.09 15.22 14.66 14.88 1.0M
2021-04-08 14.69 15.49 14.57 15.17 1.9M
2021-04-07 14.53 14.62 14.21 14.41 1.1M
2021-04-06 14.36 14.82 14.09 14.49 1.4M
2021-04-05 14.88 14.88 14.15 14.47 2.3M
2021-04-01 13.31 15.00 13.17 14.66 5.7M
2021-03-31 13.00 13.51 12.98 13.00 2.3M
2021-03-30 13.48 13.48 12.89 12.93 1.8M
2021-03-29 13.63 13.88 13.21 13.55 2.1M
2021-03-26 14.02 14.13 13.36 13.81 1.7M
2021-03-25 13.53 13.93 13.08 13.90 1.6M
2021-03-24 15.61 15.79 13.66 13.76 1.8M
2021-03-23 16.47 16.77 15.37 15.70 1.4M
2021-03-22 17.06 17.50 16.39 16.47 1.1M
2021-03-19 16.43 17.30 16.01 16.95 1.4M
2021-03-18 16.63 17.75 16.05 16.51 1.8M
2021-03-17 16.60 16.63 16.00 16.33 0.8M
2021-03-16 16.77 16.86 16.26 16.62 1.0M
2021-03-15 16.81 16.89 16.50 16.63 0.8M
2021-03-12 15.64 16.93 15.42 16.88 1.7M
2021-03-11 16.00 16.13 15.71 15.91 1.4M
2021-03-10 16.08 16.60 15.65 15.66 1.6M
2021-03-09 15.43 16.30 15.42 16.03 1.1M
2021-03-08 15.30 16.12 14.92 15.01 2.2M
2021-03-05 15.39 15.65 14.39 15.59 2.2M
2021-03-04 14.58 15.59 13.92 15.24 2.6M
2021-03-03 15.47 15.68 14.67 14.81 1.8M
2021-03-02 15.74 16.17 15.41 15.43 1.3M
2021-03-01 15.20 15.77 15.05 15.74 1.5M
2021-02-26 15.10 15.39 14.69 14.95 1.5M
2021-02-25 15.00 15.95 14.89 15.04 3.4M
2021-02-24 14.37 14.52 14.10 14.31 1.2M
2021-02-23 14.43 14.68 13.81 14.64 1.4M
2021-02-22 15.30 15.55 15.01 15.05 1.3M
2021-02-19 15.25 15.50 15.18 15.33 1.8M
2021-02-18 15.36 15.43 14.99 15.27 1.0M
2021-02-17 15.53 15.56 14.94 15.48 1.6M
2021-02-16 15.74 16.10 15.38 15.60 2.5M
2021-02-12 15.75 16.18 15.44 15.49 3.2M
2021-02-11 16.25 16.35 15.58 15.90 1.3M
2021-02-10 16.74 16.74 15.58 16.11 2.4M
2021-02-09 17.87 18.17 16.42 16.46 3.6M
2021-02-08 16.64 19.17 16.63 18.07 8.4M
2021-02-05 13.72 16.44 13.70 16.25 3.8M
2021-02-04 14.47 14.96 13.91 14.02 4.6M
2021-02-03 15.47 15.80 14.93 15.14 4.1M
2021-02-02 14.05 15.58 13.87 15.14 3.8M
2021-02-01 14.06 14.25 13.63 14.00 2.1M
2021-01-29 14.06 14.33 13.60 13.98 2.0M
2021-01-28 15.05 15.91 13.87 14.03 4.8M
2021-01-27 13.73 15.77 13.50 15.08 9.3M
2021-01-26 12.79 14.02 12.75 13.87 7.6M
2021-01-25 12.70 13.36 12.65 12.70 4.6M
2021-01-22 12.48 12.58 12.32 12.48 1.3M
2021-01-21 12.42 12.72 12.37 12.50 1.4M
2021-01-20 11.93 12.35 11.84 12.31 2.8M
2021-01-19 12.27 12.27 11.65 11.77 2.9M
2021-01-15 12.19 12.39 11.91 11.98 1.9M
2021-01-14 12.48 12.52 12.09 12.19 2.1M
2021-01-13 12.48 12.74 12.31 12.39 1.7M
2021-01-12 12.25 12.72 12.15 12.37 3.8M
2021-01-11 11.56 11.98 11.45 11.97 2.8M
2021-01-08 11.84 11.90 11.43 11.74 3.2M
2021-01-07 12.14 12.24 11.82 11.85 1.5M
2021-01-06 12.05 12.21 11.86 11.91 2.2M
2021-01-05 12.93 12.93 12.18 12.23 2.0M
2021-01-04 13.36 13.65 12.96 12.97 3.6M