Endurance Int Group (NQ: EIGI )

5.110 USD UNCHANGED
Streaming Delayed Price Updated: 4:42 PM EDT, Sep 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.