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 (%)
Jul 31, 2017 9.050 9.350 9.050 9.250 1,484,285 +0.25(+2.78%)
Jul 28, 2017 9.050 9.200 8.900 9.000 475,884 -0.10(-1.10%)
Jul 27, 2017 9.250 9.250 8.875 9.100 498,826 -0.15(-1.62%)
Jul 26, 2017 9.250 9.300 9.050 9.250 292,477 +0.05(+0.54%)
Jul 25, 2017 9.000 9.300 8.925 9.200 506,362 +0.15(+1.66%)
Jul 24, 2017 8.750 9.150 8.700 9.050 507,823 +0.35(+4.02%)
Jul 21, 2017 8.750 8.800 8.575 8.700 308,747 -0.05(-0.57%)
Jul 20, 2017 9.050 9.150 8.675 8.750 416,561 -0.30(-3.31%)
Jul 19, 2017 9.000 9.100 8.850 9.050 383,431 +0.05(+0.56%)
Jul 18, 2017 8.950 9.050 8.875 9.000 355,965 +0.00(+0.00%)
Jul 17, 2017 9.000 9.100 8.850 9.000 326,292 +0.00(+0.00%)
Jul 14, 2017 8.900 9.000 8.800 9.000 218,998 +0.15(+1.69%)
Jul 13, 2017 9.050 9.070 8.700 8.850 251,889 -0.20(-2.21%)
Jul 12, 2017 8.850 9.100 8.750 9.050 491,027 +0.30(+3.43%)
Jul 11, 2017 8.500 8.800 8.500 8.750 431,849 +0.25(+2.94%)
Jul 10, 2017 8.350 8.550 8.250 8.500 489,822 +0.15(+1.80%)
Jul 07, 2017 8.200 8.450 8.100 8.350 263,672 +0.25(+3.09%)
Jul 06, 2017 8.300 8.350 8.050 8.100 333,704 -0.25(-2.99%)
Jul 05, 2017 8.350 8.350 8.125 8.350 475,918 +0.00(+0.00%)
Jul 03, 2017 8.400 8.500 8.150 8.350 348,630 +0.00(+0.00%)
Jun 30, 2017 8.550 8.300 8.350 410,914 -0.20(-2.34%)
Jun 29, 2017 8.600 8.650 8.275 8.550 460,988 -0.10(-1.16%)
Jun 28, 2017 8.300 8.650 8.175 8.650 401,654 +0.45(+5.49%)
Jun 27, 2017 8.250 8.425 8.200 8.200 511,664 -0.15(-1.80%)
Jun 26, 2017 8.700 8.800 8.250 8.350 483,352 -0.30(-3.47%)
Jun 23, 2017 8.450 8.750 8.400 8.650 528,831 +0.15(+1.76%)
Jun 22, 2017 8.400 8.650 8.300 8.500 353,272 +0.05(+0.59%)
Jun 21, 2017 8.400 8.550 8.300 8.450 287,444 +0.05(+0.60%)
Jun 20, 2017 8.650 8.750 8.325 8.400 354,438 -0.40(-4.55%)
Jun 19, 2017 8.500 8.800 8.450 8.800 596,519 +0.35(+4.14%)
Jun 16, 2017 8.450 8.500 8.150 8.450 1,637,756 +0.10(+1.20%)
Jun 15, 2017 7.950 8.400 7.900 8.350 561,219 +0.25(+3.09%)
Jun 14, 2017 8.250 8.350 8.050 8.100 308,184 -0.15(-1.82%)
Jun 13, 2017 8.000 8.400 8.000 8.250 588,683 +0.25(+3.12%)
Jun 12, 2017 8.000 8.250 7.850 8.000 1,103,133 +0.05(+0.63%)
Jun 09, 2017 8.050 8.500 7.850 7.950 745,227 -0.10(-1.24%)
Jun 08, 2017 7.800 8.100 7.700 8.050 477,198 +0.25(+3.21%)
Jun 07, 2017 8.000 8.050 7.800 7.800 319,346 -0.20(-2.50%)
Jun 06, 2017 8.000 8.100 7.825 8.000 479,252 -0.05(-0.62%)
Jun 05, 2017 8.000 8.150 8.000 8.050 484,634 +0.05(+0.63%)
Jun 02, 2017 7.900 8.100 7.800 8.000 419,317 +0.05(+0.63%)
Jun 01, 2017 7.550 8.000 7.550 7.950 544,738 +0.40(+5.30%)
May 31, 2017 7.550 7.600 7.400 7.550 462,945 +0.00(+0.00%)
May 30, 2017 7.650 7.700 7.500 7.550 515,893 -0.10(-1.31%)
May 26, 2017 7.600 7.675 7.500 7.650 495,180 +0.00(+0.00%)
May 25, 2017 7.750 7.800 7.600 7.650 319,167 -0.05(-0.65%)
May 24, 2017 7.600 7.750 7.500 7.700 251,965 +0.15(+1.99%)
May 23, 2017 7.550 7.650 7.400 7.550 390,220 +0.00(+0.00%)
May 22, 2017 7.450 7.600 7.438 7.550 247,762 +0.05(+0.67%)
May 19, 2017 7.400 7.625 7.300 7.500 547,460 +0.10(+1.35%)
May 18, 2017 7.500 7.600 7.050 7.400 930,380 +0.00(+0.00%)
May 17, 2017 7.900 8.050 7.350 7.400 933,298 -0.60(-7.50%)
May 16, 2017 7.950 8.150 7.900 8.000 468,776 +0.05(+0.63%)
May 15, 2017 7.800 8.000 7.800 7.950 492,527 +0.10(+1.27%)
May 12, 2017 7.800 8.000 7.750 7.850 832,334 -0.10(-1.26%)
May 11, 2017 8.050 8.100 7.850 7.950 297,109 -0.10(-1.24%)
May 10, 2017 7.900 8.100 7.850 8.050 370,558 +0.15(+1.90%)
May 09, 2017 7.900 7.950 7.750 7.900 302,490 +0.05(+0.64%)
May 08, 2017 8.050 8.150 7.750 7.850 557,678 -0.20(-2.48%)
May 05, 2017 7.800 8.150 7.739 8.050 514,287 +0.20(+2.55%)
May 04, 2017 7.550 7.925 7.550 7.850 917,831 +0.35(+4.67%)
May 03, 2017 7.350 7.550 7.200 7.500 533,563 +0.20(+2.74%)
May 02, 2017 7.950 8.000 7.200 7.300 769,578 -0.30(-3.95%)
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.