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

Endurance Int Group (NQ: EIGI )

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 (%)
Oct 30, 2020 6.130 6.190 5.725 5.810 876,400 -0.41(-6.59%)
Oct 29, 2020 6.270 6.505 6.200 6.220 588,543 -0.05(-0.80%)
Oct 28, 2020 6.210 6.340 6.100 6.270 507,553 -0.07(-1.10%)
Oct 27, 2020 6.380 6.520 6.230 6.340 679,973 +0.04(+0.63%)
Oct 26, 2020 6.240 6.400 6.165 6.300 332,273 -0.08(-1.25%)
Oct 23, 2020 6.300 6.410 6.180 6.380 313,900 +0.10(+1.59%)
Oct 22, 2020 6.180 6.310 6.020 6.280 581,168 +0.15(+2.45%)
Oct 21, 2020 5.780 6.190 5.740 6.130 2,612,723 +0.34(+5.87%)
Oct 20, 2020 5.940 5.940 5.781 5.790 469,450 -0.12(-2.03%)
Oct 19, 2020 5.980 6.181 5.890 5.910 384,319 +0.00(+0.00%)
Oct 16, 2020 5.910 6.050 5.820 5.910 441,100 -0.04(-0.59%)
Oct 15, 2020 5.940 5.965 5.817 5.945 358,025 -0.11(-1.90%)
Oct 14, 2020 6.200 6.225 6.050 6.060 302,254 -0.12(-1.94%)
Oct 13, 2020 6.090 6.220 5.960 6.180 583,595 +0.03(+0.49%)
Oct 12, 2020 6.240 6.300 6.080 6.150 339,718 +0.00(+0.00%)
Oct 09, 2020 5.860 6.160 5.810 6.150 382,200 +0.38(+6.59%)
Oct 08, 2020 6.130 6.180 5.750 5.770 600,972 -0.35(-5.64%)
Oct 07, 2020 5.950 6.170 5.950 6.115 978,886 +0.25(+4.17%)
Oct 06, 2020 5.940 6.190 5.810 5.870 512,459 -0.03(-0.51%)
Oct 05, 2020 5.770 5.980 5.770 5.900 627,554 +0.18(+3.15%)
Oct 02, 2020 5.760 5.920 5.675 5.720 336,000 -0.19(-3.21%)
Oct 01, 2020 5.760 5.920 5.560 5.910 642,286 +0.17(+2.96%)
Sep 30, 2020 5.920 6.029 5.720 5.740 690,320 -0.15(-2.55%)
Sep 29, 2020 6.390 6.390 5.860 5.890 1,043,770 -0.36(-5.76%)
Sep 28, 2020 5.340 6.470 5.340 6.250 3,053,035 +0.95(+17.92%)
Sep 25, 2020 5.100 5.360 5.100 5.300 277,900 +0.20(+3.92%)
Sep 24, 2020 5.050 5.156 4.940 5.100 420,587 -0.01(-0.20%)
Sep 23, 2020 5.170 5.290 5.020 5.110 568,907 -0.06(-1.16%)
Sep 22, 2020 4.960 5.210 4.920 5.170 536,866 +0.18(+3.61%)
Sep 21, 2020 4.790 5.020 4.690 4.990 508,300 +0.12(+2.46%)
Sep 18, 2020 4.930 4.960 4.755 4.870 1,614,400 -0.11(-2.21%)
Sep 17, 2020 5.330 5.340 4.880 4.980 554,232 -0.46(-8.46%)
Sep 16, 2020 5.380 5.520 5.305 5.440 633,784 +0.08(+1.49%)
Sep 15, 2020 5.370 5.490 5.290 5.360 375,681 +0.04(+0.75%)
Sep 14, 2020 5.460 5.550 5.230 5.320 429,918 -0.09(-1.66%)
Sep 11, 2020 5.550 5.710 5.390 5.410 438,400 -0.12(-2.17%)
Sep 10, 2020 5.720 5.775 5.430 5.530 443,636 -0.13(-2.30%)
Sep 09, 2020 5.760 5.810 5.350 5.660 637,436 -0.03(-0.53%)
Sep 08, 2020 5.910 6.020 5.680 5.690 539,547 -0.34(-5.64%)
Sep 04, 2020 6.300 6.314 5.745 6.030 848,900 -0.22(-3.52%)
Sep 03, 2020 6.540 6.540 6.155 6.250 596,772 -0.29(-4.43%)
Sep 02, 2020 6.210 6.560 6.090 6.540 806,229 +0.33(+5.31%)
Sep 01, 2020 6.500 6.510 6.140 6.210 413,813 -0.30(-4.61%)
Aug 31, 2020 6.520 6.640 6.490 6.510 887,591 +0.05(+0.77%)
Aug 28, 2020 6.390 6.480 6.340 6.460 364,700 +0.15(+2.38%)
Aug 27, 2020 6.350 6.410 6.245 6.310 254,007 -0.03(-0.47%)
Aug 26, 2020 6.470 6.610 6.240 6.340 706,493 -0.13(-2.01%)
Aug 25, 2020 6.300 6.620 6.260 6.470 648,598 +0.21(+3.35%)
Aug 24, 2020 6.270 6.280 6.010 6.260 606,698 +0.06(+1.05%)
Aug 21, 2020 6.210 6.270 6.140 6.195 452,400 -0.00(-0.08%)
Aug 20, 2020 6.100 6.300 5.990 6.200 487,969 +0.05(+0.81%)
Aug 19, 2020 5.830 6.160 5.780 6.150 573,229 +0.33(+5.67%)
Aug 18, 2020 5.710 5.880 5.700 5.820 520,636 +0.11(+1.93%)
Aug 17, 2020 5.550 5.840 5.540 5.710 553,328 +0.15(+2.70%)
Aug 14, 2020 5.630 5.636 5.430 5.560 292,300 -0.07(-1.24%)
Aug 13, 2020 5.410 5.640 5.390 5.630 379,393 +0.22(+4.07%)
Aug 12, 2020 5.490 5.530 5.370 5.410 409,831 -0.03(-0.55%)
Aug 11, 2020 5.590 5.750 5.410 5.440 450,619 -0.13(-2.42%)
Aug 10, 2020 5.600 5.775 5.555 5.575 610,260 -0.06(-1.15%)
Aug 07, 2020 5.970 5.970 5.580 5.640 621,500 -0.34(-5.69%)
Aug 06, 2020 6.180 6.251 5.880 5.980 497,822 -0.17(-2.76%)
Aug 05, 2020 6.260 6.340 6.010 6.150 1,302,026 +0.07(+1.15%)
Aug 04, 2020 5.820 6.175 5.780 6.080 1,629,300 +0.24(+4.11%)
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.