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 (%)
Oct 31, 2019 4.410 4.530 3.680 3.920 1,345,602 -0.56(-12.50%)
Oct 30, 2019 4.440 4.530 4.320 4.480 715,332 +0.04(+0.90%)
Oct 29, 2019 4.360 4.455 4.300 4.440 463,295 +0.13(+3.02%)
Oct 28, 2019 4.410 4.470 4.300 4.310 707,014 -0.08(-1.82%)
Oct 25, 2019 4.180 4.450 4.180 4.390 294,100 +0.15(+3.54%)
Oct 24, 2019 4.350 4.405 4.210 4.240 384,413 -0.14(-3.20%)
Oct 23, 2019 4.300 4.430 4.290 4.380 185,281 +0.08(+1.86%)
Oct 22, 2019 4.280 4.310 4.200 4.300 657,488 +0.03(+0.70%)
Oct 21, 2019 4.380 4.440 4.150 4.270 399,720 -0.08(-1.73%)
Oct 18, 2019 4.240 4.380 4.230 4.345 478,400 +0.06(+1.52%)
Oct 17, 2019 4.060 4.320 4.045 4.280 910,345 +0.22(+5.42%)
Oct 16, 2019 3.840 4.080 3.840 4.060 230,330 +0.19(+4.91%)
Oct 15, 2019 3.840 3.970 3.840 3.870 156,208 -0.01(-0.39%)
Oct 14, 2019 3.920 4.048 3.880 3.885 370,997 -0.04(-0.89%)
Oct 11, 2019 3.780 3.960 3.770 3.920 309,000 +0.17(+4.53%)
Oct 10, 2019 3.820 3.910 3.740 3.750 214,844 -0.04(-1.06%)
Oct 09, 2019 3.870 4.010 3.750 3.790 386,774 -0.05(-1.30%)
Oct 08, 2019 3.880 3.940 3.820 3.840 295,175 -0.09(-2.29%)
Oct 07, 2019 3.880 4.030 3.830 3.930 287,785 +0.06(+1.55%)
Oct 04, 2019 3.760 3.930 3.750 3.870 563,900 +0.12(+3.20%)
Oct 03, 2019 3.690 3.790 3.630 3.750 384,002 +0.06(+1.63%)
Oct 02, 2019 3.640 3.795 3.590 3.690 617,613 +0.01(+0.27%)
Oct 01, 2019 3.730 3.820 3.600 3.680 860,336 -0.07(-1.87%)
Sep 30, 2019 3.730 3.830 3.640 3.750 506,693 +0.04(+1.08%)
Sep 27, 2019 3.950 3.950 3.510 3.710 1,115,200 -0.16(-4.01%)
Sep 26, 2019 3.950 3.980 3.800 3.865 571,551 -0.07(-1.90%)
Sep 25, 2019 3.860 3.970 3.800 3.940 600,343 +0.10(+2.60%)
Sep 24, 2019 4.050 4.089 3.750 3.840 863,030 -0.17(-4.24%)
Sep 23, 2019 4.070 4.330 3.980 4.010 1,266,597 +0.00(+0.00%)
Sep 20, 2019 3.770 4.560 3.760 4.010 11,471,300 +0.16(+4.16%)
Sep 19, 2019 4.190 4.370 3.800 3.850 2,239,355 -0.34(-8.11%)
Sep 18, 2019 4.410 4.410 4.120 4.190 1,348,240 -0.25(-5.63%)
Sep 17, 2019 4.700 4.720 4.160 4.440 1,248,287 -0.13(-2.84%)
Sep 16, 2019 5.540 5.540 4.280 4.570 2,949,509 -1.12(-19.68%)
Sep 13, 2019 6.100 6.150 5.630 5.690 1,105,500 -0.37(-6.11%)
Sep 12, 2019 6.020 6.190 5.940 6.060 609,613 +0.01(+0.17%)
Sep 11, 2019 5.940 6.131 5.880 6.050 346,880 +0.13(+2.20%)
Sep 10, 2019 5.720 6.040 5.700 5.920 570,087 +0.25(+4.41%)
Sep 09, 2019 5.420 5.680 5.380 5.670 241,966 +0.26(+4.81%)
Sep 06, 2019 5.450 5.590 5.390 5.410 176,900 -0.02(-0.37%)
Sep 05, 2019 5.330 5.520 5.310 5.430 263,543 +0.16(+3.04%)
Sep 04, 2019 5.070 5.290 5.008 5.270 224,473 +0.27(+5.40%)
Sep 03, 2019 4.970 5.080 4.830 5.000 454,300 -0.04(-0.79%)
Aug 30, 2019 5.100 5.210 4.940 5.040 247,600 -0.01(-0.20%)
Aug 29, 2019 5.180 5.270 5.040 5.050 204,362 -0.10(-1.94%)
Aug 28, 2019 5.080 5.220 4.980 5.150 215,325 +0.04(+0.78%)
Aug 27, 2019 5.010 5.160 4.910 5.110 459,495 +0.15(+3.02%)
Aug 26, 2019 4.830 5.030 4.720 4.960 298,114 +0.21(+4.42%)
Aug 23, 2019 5.010 5.010 4.720 4.750 271,600 -0.26(-5.19%)
Aug 22, 2019 5.020 5.080 4.940 5.010 174,115 +0.03(+0.60%)
Aug 21, 2019 4.980 5.080 4.790 4.980 207,203 +0.11(+2.26%)
Aug 20, 2019 4.680 4.920 4.670 4.870 245,429 +0.21(+4.51%)
Aug 19, 2019 4.590 4.780 4.590 4.660 221,476 +0.13(+2.87%)
Aug 16, 2019 4.380 4.590 4.340 4.530 436,000 +0.20(+4.62%)
Aug 15, 2019 4.370 4.425 4.210 4.330 260,299 -0.03(-0.69%)
Aug 14, 2019 4.630 4.690 4.335 4.360 331,003 -0.36(-7.63%)
Aug 13, 2019 4.750 4.900 4.540 4.720 145,218 -0.01(-0.21%)
Aug 12, 2019 4.760 4.790 4.660 4.730 153,872 -0.06(-1.25%)
Aug 09, 2019 5.150 5.150 4.750 4.790 195,300 -0.32(-6.26%)
Aug 08, 2019 4.820 5.140 4.800 5.110 290,025 +0.30(+6.24%)
Aug 07, 2019 4.600 4.835 4.590 4.810 217,769 +0.11(+2.34%)
Aug 06, 2019 4.850 5.030 4.570 4.700 326,780 -0.17(-3.49%)
Aug 05, 2019 4.900 5.010 4.820 4.870 397,973 -0.20(-3.94%)
Aug 02, 2019 5.290 5.290 4.800 5.070 516,800 -0.22(-4.16%)
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.