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

Web.com Group Inc (NQ: WEB )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2018 18.45 18.90 18.45 18.60 197,615 +0.10(+0.54%)
Apr 27, 2018 18.85 19.10 18.43 18.50 185,999 -0.20(-1.07%)
Apr 26, 2018 18.50 18.95 18.50 18.70 265,589 +0.30(+1.63%)
Apr 25, 2018 18.15 18.75 17.90 18.40 440,696 +0.25(+1.38%)
Apr 24, 2018 18.30 18.35 17.70 18.15 554,436 -0.10(-0.55%)
Apr 23, 2018 18.30 18.55 18.02 18.25 285,467 -0.05(-0.27%)
Apr 20, 2018 18.60 18.80 18.30 18.30 232,542 -0.35(-1.88%)
Apr 19, 2018 18.95 19.15 17.55 18.65 348,476 -0.30(-1.58%)
Apr 18, 2018 18.50 19.05 18.25 18.95 1,081,915 +0.40(+2.16%)
Apr 17, 2018 18.45 18.65 18.25 18.55 385,348 +0.30(+1.64%)
Apr 16, 2018 18.40 18.50 17.98 18.25 316,008 -0.05(-0.27%)
Apr 13, 2018 18.45 18.45 18.10 18.30 356,124 +0.00(+0.00%)
Apr 12, 2018 18.35 18.45 18.20 18.30 366,593 +0.15(+0.83%)
Apr 11, 2018 18.20 18.68 17.80 18.15 1,783,900 -0.15(-0.82%)
Apr 10, 2018 18.20 18.45 18.05 18.30 565,612 +0.25(+1.39%)
Apr 09, 2018 18.05 18.40 18.00 18.05 338,647 +0.00(+0.00%)
Apr 06, 2018 18.05 18.27 17.90 18.05 468,517 -0.15(-0.82%)
Apr 05, 2018 18.20 18.35 18.05 18.20 303,098 +0.05(+0.28%)
Apr 04, 2018 17.70 18.25 17.50 18.15 269,145 +0.40(+2.25%)
Apr 03, 2018 17.80 18.10 17.65 17.75 283,964 +0.00(+0.00%)
Apr 02, 2018 18.05 18.45 17.50 17.75 469,770 -0.35(-1.93%)
Mar 29, 2018 18.10 18.10 18.10 0 +0.20(+1.12%)
Mar 28, 2018 18.10 18.55 17.80 17.90 788,264 -0.25(-1.38%)
Mar 27, 2018 18.55 18.55 18.05 18.15 225,555 -0.45(-2.42%)
Mar 26, 2018 18.35 18.70 18.05 18.60 265,276 +0.50(+2.76%)
Mar 23, 2018 18.65 18.70 18.07 18.10 276,110 -0.55(-2.95%)
Mar 22, 2018 19.05 19.20 18.65 18.65 349,687 -0.45(-2.36%)
Mar 21, 2018 19.20 19.23 18.85 19.10 506,511 -0.15(-0.78%)
Mar 20, 2018 19.15 19.45 19.00 19.25 270,580 +0.15(+0.79%)
Mar 19, 2018 19.80 19.80 18.95 19.10 589,806 -0.75(-3.78%)
Mar 16, 2018 19.80 20.05 19.50 19.85 1,108,180 +0.00(+0.00%)
Mar 15, 2018 19.75 19.95 19.40 19.85 362,825 +0.15(+0.76%)
Mar 14, 2018 20.15 20.50 19.40 19.70 334,785 -0.30(-1.50%)
Mar 13, 2018 20.45 20.70 20.00 20.00 447,140 -0.35(-1.72%)
Mar 12, 2018 19.45 20.48 19.20 20.35 597,607 +1.15(+5.99%)
Mar 09, 2018 19.20 19.31 19.10 19.20 300,555 +0.15(+0.79%)
Mar 08, 2018 18.85 19.05 18.60 19.05 362,405 +0.25(+1.33%)
Mar 07, 2018 18.45 18.90 18.35 18.80 308,357 +0.30(+1.62%)
Mar 06, 2018 18.40 18.95 18.30 18.50 275,453 +0.20(+1.09%)
Mar 05, 2018 18.10 18.40 18.00 18.30 199,690 +0.20(+1.10%)
Mar 02, 2018 17.70 18.15 17.50 18.10 314,402 +0.30(+1.69%)
Mar 01, 2018 18.00 18.00 17.60 17.80 332,974 -0.20(-1.11%)
Feb 28, 2018 18.15 18.30 17.88 18.00 336,067 -0.05(-0.28%)
Feb 27, 2018 18.75 19.00 18.00 18.05 372,064 -0.65(-3.48%)
Feb 26, 2018 18.55 18.80 18.45 18.70 286,757 +0.10(+0.54%)
Feb 23, 2018 17.45 18.65 17.40 18.60 562,139 +1.15(+6.59%)
Feb 22, 2018 17.55 17.65 17.45 17.45 352,238 -0.10(-0.57%)
Feb 21, 2018 17.50 17.95 17.45 17.55 375,799 +0.00(+0.00%)
Feb 20, 2018 17.70 17.95 17.50 17.55 444,626 -0.35(-1.96%)
Feb 16, 2018 17.90 17.90 17.90 0 +0.35(+1.99%)
Feb 15, 2018 17.75 17.75 17.45 17.55 464,445 -0.20(-1.13%)
Feb 14, 2018 17.55 18.00 17.50 17.75 774,940 +0.20(+1.14%)
Feb 13, 2018 17.50 17.95 17.40 17.55 481,412 -0.05(-0.28%)
Feb 12, 2018 17.65 17.95 17.47 17.60 685,257 -0.07(-0.42%)
Feb 09, 2018 17.80 18.75 17.20 17.68 1,834,962 -3.93(-18.17%)
Feb 08, 2018 22.10 22.55 21.25 21.60 311,320 -0.45(-2.04%)
Feb 07, 2018 22.30 22.60 21.95 22.05 200,123 -0.30(-1.34%)
Feb 06, 2018 21.65 22.50 21.65 22.35 289,196 -0.25(-1.11%)
Feb 05, 2018 22.75 23.15 22.40 22.60 149,299 -0.30(-1.31%)
Feb 02, 2018 23.30 23.35 22.85 22.90 197,756 -0.45(-1.93%)
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.