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 (%)
Sep 28, 2018 8.850 9.000 8.750 8.800 376,800 -0.10(-1.12%)
Sep 27, 2018 8.950 8.950 8.800 8.900 240,403 +0.00(+0.00%)
Sep 26, 2018 9.150 9.150 8.850 8.900 298,295 -0.25(-2.73%)
Sep 25, 2018 8.900 9.150 8.850 9.150 158,276 +0.25(+2.81%)
Sep 24, 2018 8.950 8.950 8.800 8.900 259,793 -0.05(-0.56%)
Sep 21, 2018 9.250 9.250 8.875 8.950 1,067,500 -0.20(-2.19%)
Sep 20, 2018 9.100 9.300 9.050 9.150 257,570 +0.05(+0.55%)
Sep 19, 2018 9.500 9.520 9.100 9.100 267,878 -0.35(-3.70%)
Sep 18, 2018 9.250 9.500 9.250 9.450 293,000 +0.15(+1.61%)
Sep 17, 2018 9.200 9.450 9.100 9.300 363,351 +0.05(+0.54%)
Sep 14, 2018 9.300 9.525 9.200 9.250 340,500 -0.05(-0.54%)
Sep 13, 2018 9.500 9.500 9.300 9.300 344,678 -0.20(-2.11%)
Sep 12, 2018 9.450 9.550 9.300 9.500 391,223 +0.05(+0.53%)
Sep 11, 2018 9.500 9.550 9.325 9.450 302,635 -0.05(-0.53%)
Sep 10, 2018 9.500 9.550 9.350 9.500 423,299 +0.10(+1.06%)
Sep 07, 2018 9.350 9.550 9.200 9.400 224,800 +0.05(+0.53%)
Sep 06, 2018 9.450 9.450 9.200 9.350 291,465 -0.05(-0.53%)
Sep 05, 2018 9.500 9.500 9.200 9.400 350,059 -0.10(-1.05%)
Sep 04, 2018 9.650 9.650 9.350 9.500 275,435 -0.15(-1.55%)
Aug 31, 2018 9.650 9.650 9.650 0 +0.00(+0.00%)
Aug 30, 2018 9.700 9.775 9.600 9.650 349,988 -0.05(-0.52%)
Aug 29, 2018 9.600 9.950 9.575 9.700 455,156 +0.15(+1.57%)
Aug 28, 2018 9.700 9.900 9.500 9.550 1,183,456 -0.20(-2.05%)
Aug 27, 2018 10.25 10.30 9.650 9.750 2,620,158 +0.15(+1.56%)
Aug 24, 2018 9.700 9.750 9.550 9.600 396,000 -0.05(-0.52%)
Aug 23, 2018 9.700 9.700 9.450 9.650 275,062 +0.00(+0.00%)
Aug 22, 2018 9.650 9.850 9.550 9.650 465,896 +0.05(+0.52%)
Aug 21, 2018 9.550 9.775 9.455 9.600 468,156 +0.05(+0.52%)
Aug 20, 2018 9.450 9.650 9.400 9.550 487,792 +0.15(+1.60%)
Aug 17, 2018 9.350 9.450 9.200 9.400 406,100 -0.05(-0.53%)
Aug 16, 2018 9.300 9.675 9.300 9.450 415,722 +0.25(+2.72%)
Aug 15, 2018 9.150 9.300 8.950 9.200 457,539 +0.05(+0.55%)
Aug 14, 2018 9.050 9.250 9.000 9.150 557,417 +0.10(+1.10%)
Aug 13, 2018 9.100 9.250 8.900 9.050 750,425 -0.10(-1.09%)
Aug 10, 2018 9.050 9.200 8.800 9.150 603,300 +0.10(+1.10%)
Aug 09, 2018 8.700 9.250 8.620 9.050 947,108 +0.30(+3.43%)
Aug 08, 2018 8.550 8.800 8.350 8.750 848,021 +0.20(+2.34%)
Aug 07, 2018 8.650 8.700 8.500 8.550 394,695 -0.05(-0.58%)
Aug 06, 2018 8.450 8.600 8.400 8.600 366,789 +0.10(+1.18%)
Aug 03, 2018 8.400 8.600 8.350 8.500 498,500 +0.10(+1.19%)
Aug 02, 2018 8.250 8.500 8.250 8.400 647,634 +0.05(+0.60%)
Aug 01, 2018 8.150 8.450 8.150 8.350 962,577 +0.15(+1.83%)
Jul 31, 2018 8.150 8.450 8.100 8.200 1,190,366 +0.15(+1.86%)
Jul 30, 2018 8.450 8.525 8.050 8.050 1,354,160 -0.38(-4.45%)
Jul 27, 2018 8.850 8.850 8.400 8.425 1,006,200 -0.32(-3.71%)
Jul 26, 2018 10.30 10.50 8.600 8.750 1,805,912 -1.45(-14.22%)
Jul 25, 2018 10.15 10.43 10.10 10.20 906,452 +0.10(+0.99%)
Jul 24, 2018 10.35 10.00 10.10 658,452 -0.25(-2.42%)
Jul 23, 2018 10.25 10.50 10.15 10.35 685,113 +0.05(+0.49%)
Jul 20, 2018 10.50 10.60 10.05 10.30 510,770 -0.30(-2.83%)
Jul 19, 2018 10.55 10.65 10.50 10.60 459,955 +0.00(+0.00%)
Jul 18, 2018 10.80 10.90 10.53 10.60 312,893 -0.20(-1.85%)
Jul 17, 2018 10.65 10.80 10.30 10.80 761,388 +0.05(+0.47%)
Jul 16, 2018 10.70 10.75 10.62 10.75 423,935 +0.05(+0.47%)
Jul 13, 2018 10.85 10.95 10.65 10.70 596,692 -0.15(-1.38%)
Jul 12, 2018 10.80 10.80 10.65 10.85 487,191 +0.20(+1.88%)
Jul 11, 2018 10.45 10.70 10.35 10.65 924,596 +0.20(+1.91%)
Jul 10, 2018 10.65 10.75 10.28 10.45 602,762 -0.25(-2.34%)
Jul 09, 2018 10.90 10.90 10.50 10.70 981,469 -0.10(-0.93%)
Jul 06, 2018 10.45 10.80 10.40 10.80 801,260 +0.35(+3.35%)
Jul 05, 2018 10.30 10.50 10.25 10.45 672,134 +0.25(+2.45%)
Jul 03, 2018 10.20 10.20 10.20 0 +0.20(+2.00%)
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.