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 (%)
Feb 28, 2020 3.560 3.820 3.540 3.730 784,600 +0.01(+0.27%)
Feb 27, 2020 3.910 4.010 3.710 3.720 1,079,576 -0.31(-7.69%)
Feb 26, 2020 4.310 4.360 4.020 4.030 454,638 -0.25(-5.73%)
Feb 25, 2020 4.420 4.500 4.210 4.275 391,453 -0.13(-2.95%)
Feb 24, 2020 4.620 4.740 4.300 4.405 704,960 -0.33(-7.07%)
Feb 21, 2020 4.920 4.960 4.685 4.740 803,100 -0.18(-3.66%)
Feb 20, 2020 4.770 4.960 4.720 4.920 1,031,118 +0.16(+3.36%)
Feb 19, 2020 4.740 4.890 4.730 4.760 1,569,485 +0.05(+1.06%)
Feb 18, 2020 4.500 4.950 4.450 4.710 1,324,802 +0.17(+3.74%)
Feb 14, 2020 4.610 4.680 4.540 4.540 118,300 -0.08(-1.73%)
Feb 13, 2020 4.640 4.660 4.525 4.620 347,126 -0.08(-1.60%)
Feb 12, 2020 4.770 4.810 4.560 4.695 297,201 -0.14(-3.00%)
Feb 11, 2020 4.910 4.910 4.620 4.840 485,081 +0.01(+0.21%)
Feb 10, 2020 5.140 5.140 4.620 4.830 537,179 -0.38(-7.29%)
Feb 07, 2020 5.220 5.320 5.200 5.210 575,000 -0.06(-1.14%)
Feb 06, 2020 5.300 5.310 5.047 5.270 962,572 +0.51(+10.71%)
Feb 05, 2020 4.720 4.820 4.712 4.760 243,217 +0.11(+2.37%)
Feb 04, 2020 4.860 4.910 4.570 4.650 414,200 -0.15(-3.12%)
Feb 03, 2020 4.710 4.970 4.710 4.800 453,775 +0.08(+1.69%)
Jan 31, 2020 4.660 4.740 4.610 4.720 254,600 +0.03(+0.64%)
Jan 30, 2020 4.520 4.710 4.470 4.690 155,084 +0.12(+2.63%)
Jan 29, 2020 4.550 4.620 4.520 4.570 150,315 +0.03(+0.66%)
Jan 28, 2020 4.600 4.630 4.460 4.540 319,984 -0.01(-0.22%)
Jan 27, 2020 4.780 4.780 4.540 4.550 431,651 -0.33(-6.76%)
Jan 24, 2020 4.970 4.990 4.860 4.880 180,700 -0.08(-1.61%)
Jan 23, 2020 5.060 5.060 4.955 4.960 222,990 -0.14(-2.75%)
Jan 22, 2020 5.130 5.160 5.070 5.100 120,008 +0.00(+0.00%)
Jan 21, 2020 5.100 5.160 5.040 5.100 265,845 -0.05(-0.97%)
Jan 17, 2020 5.200 5.200 5.110 5.150 274,100 -0.01(-0.19%)
Jan 16, 2020 5.200 5.240 5.150 5.160 150,326 +0.00(+0.00%)
Jan 15, 2020 5.080 5.220 5.080 5.160 174,854 +0.06(+1.18%)
Jan 14, 2020 5.030 5.150 5.020 5.100 284,204 +0.04(+0.79%)
Jan 13, 2020 5.040 5.150 5.010 5.060 228,487 +0.03(+0.60%)
Jan 10, 2020 5.010 5.080 4.960 5.030 407,800 +0.05(+1.00%)
Jan 09, 2020 4.930 4.980 4.893 4.980 298,373 +0.06(+1.22%)
Jan 08, 2020 4.860 4.970 4.860 4.920 244,133 +0.08(+1.65%)
Jan 07, 2020 4.750 4.850 4.710 4.840 181,812 +0.06(+1.26%)
Jan 06, 2020 4.680 4.810 4.655 4.780 314,498 -0.01(-0.21%)
Jan 03, 2020 4.510 4.850 4.490 4.790 640,100 +0.17(+3.68%)
Jan 02, 2020 4.740 4.800 4.570 4.620 228,459 -0.08(-1.70%)
Dec 31, 2019 4.640 4.740 4.570 4.700 689,000 +0.09(+1.95%)
Dec 30, 2019 4.780 4.780 4.500 4.610 656,988 -0.13(-2.74%)
Dec 27, 2019 4.610 4.750 4.540 4.740 460,100 +0.13(+2.82%)
Dec 26, 2019 4.610 4.640 4.510 4.610 132,741 +0.01(+0.22%)
Dec 24, 2019 4.590 4.600 4.540 4.600 61,600 +0.02(+0.44%)
Dec 23, 2019 4.440 4.600 4.400 4.580 201,411 +0.13(+2.92%)
Dec 20, 2019 4.360 4.480 4.320 4.450 446,500 +0.05(+1.14%)
Dec 19, 2019 4.460 4.470 4.310 4.400 178,579 -0.07(-1.57%)
Dec 18, 2019 4.340 4.485 4.300 4.470 201,051 +0.16(+3.71%)
Dec 17, 2019 4.310 4.380 4.240 4.310 245,569 +0.01(+0.23%)
Dec 16, 2019 4.210 4.390 4.170 4.300 232,730 +0.07(+1.65%)
Dec 13, 2019 4.210 4.320 4.160 4.230 114,200 +0.01(+0.24%)
Dec 12, 2019 4.170 4.265 4.090 4.220 198,976 +0.07(+1.69%)
Dec 11, 2019 4.210 4.220 4.040 4.150 266,767 -0.09(-2.12%)
Dec 10, 2019 4.090 4.270 4.070 4.240 243,443 +0.14(+3.41%)
Dec 09, 2019 4.110 4.200 4.100 4.100 135,181 -0.02(-0.49%)
Dec 06, 2019 4.160 4.240 4.040 4.120 317,900 +0.08(+1.98%)
Dec 05, 2019 4.140 4.140 4.015 4.040 144,509 -0.07(-1.70%)
Dec 04, 2019 3.960 4.140 3.950 4.110 229,521 +0.19(+4.85%)
Dec 03, 2019 3.960 4.000 3.870 3.920 330,948 -0.05(-1.26%)
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.