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 (%)
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%)
Aug 03, 2020 5.700 5.880 5.400 5.840 1,039,456 +0.17(+3.00%)
Jul 31, 2020 6.300 6.300 5.660 5.670 919,700 -0.64(-10.14%)
Jul 30, 2020 6.300 6.330 5.990 6.310 822,491 +0.01(+0.16%)
Jul 29, 2020 6.280 6.350 6.060 6.300 1,060,825 +0.01(+0.16%)
Jul 28, 2020 6.440 6.580 5.730 6.290 772,687 -0.16(-2.48%)
Jul 27, 2020 6.420 6.690 6.240 6.450 1,537,009 +0.19(+3.04%)
Jul 24, 2020 6.160 6.300 6.070 6.260 624,600 +0.01(+0.16%)
Jul 23, 2020 6.210 6.440 6.131 6.250 639,438 -0.03(-0.48%)
Jul 22, 2020 6.220 6.360 6.170 6.280 877,522 +0.03(+0.48%)
Jul 21, 2020 6.330 6.350 6.150 6.250 1,979,200 +0.00(+0.00%)
Jul 20, 2020 6.070 6.330 5.921 6.250 1,469,313 +0.22(+3.73%)
Jul 17, 2020 5.730 6.100 5.650 6.025 1,086,600 +0.29(+5.15%)
Jul 16, 2020 5.400 5.800 5.140 5.730 1,034,553 +0.40(+7.50%)
Jul 15, 2020 5.090 5.500 4.950 5.330 1,693,963 +0.34(+6.81%)
Jul 14, 2020 3.940 6.160 3.940 4.990 9,482,616 +1.05(+26.65%)
Jul 13, 2020 4.260 4.260 3.940 3.940 385,503 -0.26(-6.19%)
Jul 10, 2020 4.130 4.260 4.080 4.200 690,900 +0.05(+1.20%)
Jul 09, 2020 4.000 4.155 3.890 4.150 593,762 +0.14(+3.49%)
Jul 08, 2020 3.970 4.050 3.790 4.010 416,123 +0.01(+0.38%)
Jul 07, 2020 3.980 4.105 3.870 3.995 511,171 -0.02(-0.62%)
Jul 06, 2020 4.140 4.140 3.980 4.020 285,649 -0.03(-0.74%)
Jul 02, 2020 4.160 4.310 4.010 4.050 510,400 -0.06(-1.46%)
Jul 01, 2020 4.040 4.180 3.930 4.110 850,915 +0.08(+1.99%)
Jun 30, 2020 4.000 4.050 3.900 4.030 526,498 +0.03(+0.75%)
Jun 29, 2020 3.970 4.050 3.860 4.000 587,455 +0.10(+2.56%)
Jun 26, 2020 3.780 4.000 3.590 3.900 1,409,100 +0.08(+2.23%)
Jun 25, 2020 3.780 3.990 3.650 3.815 552,012 +0.02(+0.66%)
Jun 24, 2020 3.940 3.965 3.730 3.790 474,274 -0.21(-5.25%)
Jun 23, 2020 4.010 4.115 4.000 4.000 489,424 +0.05(+1.27%)
Jun 22, 2020 3.880 3.970 3.800 3.950 435,587 +0.04(+0.89%)
Jun 19, 2020 4.020 4.100 3.820 3.915 896,000 +0.02(+0.51%)
Jun 18, 2020 3.610 3.910 3.606 3.895 573,941 +0.25(+6.71%)
Jun 17, 2020 3.740 4.000 3.640 3.650 1,125,503 -0.07(-1.88%)
Jun 16, 2020 3.700 3.810 3.580 3.720 404,591 +0.17(+4.79%)
Jun 15, 2020 3.370 3.550 3.280 3.550 404,037 +0.09(+2.60%)
Jun 12, 2020 3.450 3.540 3.355 3.460 487,600 +0.16(+4.85%)
Jun 11, 2020 3.400 3.460 3.250 3.300 886,864 -0.28(-7.82%)
Jun 10, 2020 3.630 3.720 3.450 3.580 591,413 -0.09(-2.45%)
Jun 09, 2020 3.690 3.740 3.575 3.670 442,046 -0.06(-1.61%)
Jun 08, 2020 3.900 3.900 3.690 3.730 603,093 -0.14(-3.62%)
Jun 05, 2020 3.700 4.040 3.700 3.870 806,400 +0.22(+6.03%)
Jun 04, 2020 3.600 3.780 3.555 3.650 562,271 +0.06(+1.67%)
Jun 03, 2020 3.720 3.820 3.580 3.590 300,152 -0.10(-2.71%)
Jun 02, 2020 3.780 3.890 3.630 3.690 788,616 -0.01(-0.27%)
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.