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 (%)
Sep 30, 2021 3.370 3.420 3.170 3.240 6,207,210 -0.13(-3.86%)
Sep 29, 2021 3.460 3.560 3.330 3.370 7,813,414 -0.05(-1.46%)
Sep 28, 2021 3.390 3.710 3.190 3.420 13,320,210 +0.02(+0.59%)
Sep 27, 2021 3.280 3.580 3.260 3.400 8,007,990 +0.14(+4.29%)
Sep 24, 2021 3.330 3.420 3.120 3.260 9,546,703 -0.12(-3.55%)
Sep 23, 2021 3.040 3.390 2.980 3.380 14,516,319 +0.37(+12.29%)
Sep 22, 2021 2.770 3.100 2.640 3.010 18,324,460 +0.25(+9.06%)
Sep 21, 2021 2.740 2.800 2.695 2.760 5,203,256 +0.02(+0.73%)
Sep 20, 2021 2.720 2.760 2.630 2.740 5,665,380 -0.09(-3.18%)
Sep 17, 2021 2.710 2.830 2.675 2.830 8,635,221 +0.11(+4.04%)
Sep 16, 2021 2.830 2.900 2.690 2.720 5,430,452 -0.11(-3.89%)
Sep 15, 2021 2.650 2.880 2.619 2.830 11,069,411 +0.17(+6.39%)
Sep 14, 2021 2.690 2.750 2.560 2.660 11,766,097 -0.09(-3.27%)
Sep 13, 2021 2.840 3.140 2.650 2.750 25,419,986 -0.03(-1.08%)
Sep 10, 2021 2.540 3.330 2.530 2.780 119,522,384 +0.68(+32.38%)
Sep 09, 2021 2.120 2.210 2.070 2.100 16,177,427 -0.01(-0.47%)
Sep 08, 2021 2.190 2.230 2.100 2.110 8,731,425 -0.07(-3.21%)
Sep 07, 2021 2.130 2.450 2.100 2.180 16,792,284 +0.03(+1.40%)
Sep 03, 2021 2.130 2.210 2.040 2.150 15,290,578 +0.01(+0.47%)
Sep 02, 2021 2.130 2.288 2.090 2.140 14,208,311 +0.04(+1.90%)
Sep 01, 2021 2.280 2.310 2.060 2.100 16,272,355 -0.19(-8.30%)
Aug 31, 2021 1.980 2.360 1.939 2.290 21,617,396 -0.01(-0.43%)
Aug 30, 2021 2.350 2.410 2.290 2.300 6,188,453 -0.02(-0.86%)
Aug 27, 2021 2.400 2.400 2.290 2.320 7,331,186 -0.08(-3.33%)
Aug 26, 2021 2.540 2.550 2.360 2.400 6,831,986 -0.13(-5.14%)
Aug 25, 2021 2.620 2.626 2.485 2.530 7,738,582 -0.11(-4.17%)
Aug 24, 2021 2.640 2.720 2.410 2.640 11,093,496 -0.04(-1.49%)
Aug 23, 2021 2.260 2.720 2.200 2.680 33,745,596 +0.55(+25.82%)
Aug 20, 2021 2.460 2.700 2.110 2.130 44,931,768 -1.42(-40.00%)
Aug 19, 2021 3.700 3.730 3.455 3.550 5,254,057 -0.15(-4.05%)
Aug 18, 2021 3.780 3.900 3.700 3.700 2,550,866 -0.08(-2.12%)
Aug 17, 2021 3.760 3.845 3.690 3.780 2,362,541 -0.01(-0.26%)
Aug 16, 2021 3.890 3.920 3.780 3.790 1,868,291 -0.12(-3.07%)
Aug 13, 2021 4.160 4.160 3.900 3.910 2,313,233 -0.23(-5.56%)
Aug 12, 2021 3.910 4.190 3.860 4.140 3,699,356 +0.26(+6.70%)
Aug 11, 2021 4.370 4.370 3.830 3.880 9,313,846 -0.47(-10.80%)
Aug 10, 2021 4.410 4.460 4.170 4.350 3,869,116 -0.08(-1.81%)
Aug 09, 2021 4.310 4.490 4.190 4.430 4,459,442 +0.12(+2.78%)
Aug 06, 2021 4.750 4.835 4.240 4.310 8,528,499 -0.38(-8.10%)
Aug 05, 2021 4.550 4.790 4.550 4.690 3,832,378 +0.14(+3.08%)
Aug 04, 2021 4.660 4.865 4.500 4.550 4,891,594 -0.06(-1.30%)
Aug 03, 2021 4.980 4.980 4.570 4.610 5,682,773 -0.39(-7.80%)
Aug 02, 2021 5.110 5.150 4.990 5.000 4,938,520 -0.06(-1.19%)
Jul 30, 2021 4.990 5.100 4.920 5.060 2,926,450 +0.06(+1.20%)
Jul 29, 2021 5.240 5.250 4.970 5.000 4,344,129 -0.19(-3.66%)
Jul 28, 2021 4.920 5.260 4.885 5.190 5,780,065 +0.31(+6.35%)
Jul 27, 2021 5.000 5.060 4.800 4.880 5,057,220 -0.17(-3.37%)
Jul 26, 2021 4.950 5.070 4.840 5.050 4,490,004 +0.05(+1.00%)
Jul 23, 2021 4.860 5.000 4.570 5.000 6,385,480 +0.11(+2.25%)
Jul 22, 2021 4.580 5.800 4.210 4.890 29,697,992 +0.17(+3.60%)
Jul 21, 2021 4.260 5.030 4.260 4.720 22,292,600 +0.53(+12.65%)
Jul 20, 2021 3.500 4.590 3.450 4.190 40,344,812 +0.83(+24.70%)
Jul 19, 2021 3.480 3.505 3.325 3.360 9,251,665 -0.19(-5.35%)
Jul 16, 2021 3.370 3.660 3.360 3.550 4,458,491 +0.06(+1.72%)
Jul 15, 2021 3.580 3.680 3.445 3.490 4,005,886 -0.11(-3.06%)
Jul 14, 2021 3.620 3.700 3.540 3.600 3,349,110 -0.02(-0.55%)
Jul 13, 2021 3.670 3.798 3.590 3.620 4,200,214 -0.08(-2.16%)
Jul 12, 2021 3.760 3.840 3.600 3.700 4,813,169 -0.09(-2.37%)
Jul 09, 2021 3.790 3.910 3.730 3.790 5,880,462 +0.08(+2.16%)
Jul 08, 2021 3.680 3.850 3.645 3.710 10,054,975 -0.19(-4.87%)
Jul 07, 2021 4.370 4.480 3.865 3.900 9,984,760 -0.51(-11.56%)
Jul 06, 2021 4.320 4.470 4.275 4.410 3,799,136 +0.11(+2.56%)
Jul 02, 2021 4.710 4.740 4.220 4.300 7,150,041 -0.45(-9.47%)
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.