Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Endo Int'l Plc (NQ: ENDP )

0.2926 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 25, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 11.11 12.49 10.62 10.99 7,583,941 +0.65(+6.29%)
Feb 27, 2019 10.20 10.42 10.00 10.34 2,405,683 +0.13(+1.27%)
Feb 26, 2019 10.31 10.63 10.20 10.21 2,546,124 -0.12(-1.16%)
Feb 25, 2019 10.55 10.63 10.32 10.33 2,434,703 -0.18(-1.71%)
Feb 22, 2019 10.35 10.67 10.34 10.51 1,498,800 +0.17(+1.64%)
Feb 21, 2019 10.54 10.58 10.18 10.34 1,515,164 -0.22(-2.08%)
Feb 20, 2019 10.72 10.82 10.48 10.56 1,814,312 -0.15(-1.40%)
Feb 19, 2019 10.57 10.82 10.49 10.71 1,353,806 +0.14(+1.32%)
Feb 15, 2019 10.60 10.64 10.47 10.57 1,247,600 +0.05(+0.48%)
Feb 14, 2019 10.51 10.68 10.45 10.52 1,159,306 +0.00(+0.00%)
Feb 13, 2019 10.48 10.92 10.37 10.52 2,116,633 -0.23(-2.14%)
Feb 12, 2019 10.45 10.81 10.37 10.75 2,216,639 +0.35(+3.37%)
Feb 11, 2019 10.14 10.43 10.02 10.40 2,269,477 +0.27(+2.67%)
Feb 08, 2019 9.960 10.21 9.740 10.13 1,960,000 +0.14(+1.40%)
Feb 07, 2019 10.22 10.22 9.790 9.990 3,090,419 -0.29(-2.82%)
Feb 06, 2019 10.36 10.42 10.03 10.28 2,137,543 -0.04(-0.39%)
Feb 05, 2019 10.36 10.54 10.28 10.32 2,544,735 +0.02(+0.19%)
Feb 04, 2019 9.890 10.32 9.800 10.30 2,244,727 +0.36(+3.62%)
Feb 01, 2019 9.670 9.990 9.550 9.940 1,891,800 +0.19(+1.95%)
Jan 31, 2019 9.550 9.940 9.453 9.750 2,122,235 +0.18(+1.88%)
Jan 30, 2019 9.500 9.600 9.370 9.570 1,805,813 +0.18(+1.92%)
Jan 29, 2019 9.530 9.560 9.280 9.390 2,297,836 -0.17(-1.78%)
Jan 28, 2019 9.740 9.865 9.480 9.560 2,037,482 -0.31(-3.14%)
Jan 25, 2019 9.600 9.960 9.590 9.870 2,327,700 +0.35(+3.68%)
Jan 24, 2019 9.430 9.530 9.270 9.520 1,287,156 +0.06(+0.63%)
Jan 23, 2019 9.350 9.620 9.230 9.460 2,530,342 +0.17(+1.83%)
Jan 22, 2019 9.610 9.650 9.230 9.290 2,474,931 -0.41(-4.23%)
Jan 18, 2019 9.770 9.890 9.145 9.700 6,498,400 -0.15(-1.52%)
Jan 17, 2019 9.630 9.970 9.480 9.850 4,256,808 +0.19(+1.97%)
Jan 16, 2019 9.610 9.870 9.530 9.660 2,735,392 +0.03(+0.31%)
Jan 15, 2019 9.350 9.650 9.220 9.630 2,335,952 +0.33(+3.55%)
Jan 14, 2019 9.370 9.530 9.260 9.300 2,106,853 -0.20(-2.11%)
Jan 11, 2019 9.380 9.505 9.235 9.500 2,215,200 +0.04(+0.42%)
Jan 10, 2019 9.210 9.540 9.060 9.460 2,056,167 +0.13(+1.39%)
Jan 09, 2019 9.380 9.490 9.160 9.330 2,890,004 -0.08(-0.85%)
Jan 08, 2019 9.300 9.820 9.180 9.410 6,690,912 +0.24(+2.62%)
Jan 07, 2019 8.380 9.377 8.280 9.170 7,080,258 +0.85(+10.22%)
Jan 04, 2019 7.800 8.400 7.800 8.320 3,352,900 +0.60(+7.77%)
Jan 03, 2019 7.690 7.990 7.610 7.720 3,391,944 +0.01(+0.13%)
Jan 02, 2019 7.260 7.890 7.210 7.710 3,775,470 +0.41(+5.62%)
Dec 31, 2018 7.420 7.500 7.120 7.300 2,662,100 -0.14(-1.88%)
Dec 28, 2018 7.310 7.550 7.190 7.440 2,264,300 +0.13(+1.78%)
Dec 27, 2018 7.490 7.490 6.870 7.310 4,726,496 -0.31(-4.07%)
Dec 26, 2018 7.420 7.630 7.241 7.620 3,332,044 +0.25(+3.39%)
Dec 24, 2018 7.530 7.630 7.340 7.370 2,299,500 -0.30(-3.91%)
Dec 21, 2018 8.390 8.400 7.590 7.670 10,233,400 -0.73(-8.69%)
Dec 20, 2018 8.770 8.940 8.195 8.400 5,144,889 -0.32(-3.67%)
Dec 19, 2018 9.220 9.430 8.690 8.720 3,974,945 -0.47(-5.11%)
Dec 18, 2018 9.540 9.750 9.080 9.190 3,420,071 -0.25(-2.65%)
Dec 17, 2018 10.13 10.16 9.340 9.440 4,805,618 -0.75(-7.36%)
Dec 14, 2018 11.01 11.12 10.16 10.19 4,576,400 -0.95(-8.53%)
Dec 13, 2018 11.29 11.45 10.97 11.14 2,251,365 -0.08(-0.71%)
Dec 12, 2018 11.27 11.62 11.11 11.22 3,322,973 +0.01(+0.09%)
Dec 11, 2018 11.51 11.65 11.00 11.21 2,298,167 -0.14(-1.23%)
Dec 10, 2018 11.51 11.68 11.08 11.35 3,807,616 -0.22(-1.90%)
Dec 07, 2018 11.60 11.93 11.48 11.57 2,363,400 -0.03(-0.26%)
Dec 06, 2018 11.78 11.95 11.33 11.60 3,915,343 -0.46(-3.81%)
Dec 04, 2018 12.17 12.55 11.97 12.06 3,504,100 -0.18(-1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.