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 (%)
Mar 29, 2018 7.400 7.400 7.400 0 +0.18(+2.42%)
Mar 28, 2018 7.350 7.550 7.200 7.225 409,908 -0.08(-1.03%)
Mar 27, 2018 7.500 7.675 7.300 7.300 411,353 -0.20(-2.67%)
Mar 26, 2018 7.600 7.600 7.350 7.500 493,624 +0.10(+1.35%)
Mar 23, 2018 7.600 7.750 7.350 7.400 511,124 -0.25(-3.27%)
Mar 22, 2018 7.800 7.900 7.650 7.650 191,462 -0.25(-3.16%)
Mar 21, 2018 7.800 8.050 7.750 7.900 437,044 +0.15(+1.94%)
Mar 20, 2018 7.900 7.950 7.700 7.750 374,903 -0.10(-1.27%)
Mar 19, 2018 7.900 7.900 7.650 7.850 462,436 -0.05(-0.63%)
Mar 16, 2018 8.050 8.150 7.800 7.900 1,911,808 -0.25(-3.07%)
Mar 15, 2018 8.150 8.250 8.075 8.150 405,974 +0.05(+0.62%)
Mar 14, 2018 8.250 8.325 8.050 8.100 483,685 -0.15(-1.82%)
Mar 13, 2018 8.450 8.645 8.200 8.250 312,186 -0.15(-1.79%)
Mar 12, 2018 8.100 8.600 8.050 8.400 1,405,406 +0.35(+4.35%)
Mar 09, 2018 7.900 8.050 7.800 8.050 220,300 +0.25(+3.21%)
Mar 08, 2018 7.850 7.950 7.725 7.800 256,334 +0.00(+0.00%)
Mar 07, 2018 7.700 8.000 7.600 7.800 360,586 +0.05(+0.65%)
Mar 06, 2018 7.800 7.850 7.625 7.750 239,578 -0.05(-0.64%)
Mar 05, 2018 7.550 7.850 7.450 7.800 269,793 +0.10(+1.30%)
Mar 02, 2018 7.150 7.700 7.150 7.700 303,638 +0.40(+5.48%)
Mar 01, 2018 7.300 7.525 7.200 7.300 323,767 +0.00(+0.00%)
Feb 28, 2018 7.450 7.550 7.300 7.300 330,395 -0.10(-1.35%)
Feb 27, 2018 7.600 7.700 7.400 7.400 363,008 -0.30(-3.90%)
Feb 26, 2018 7.950 7.950 7.600 7.700 328,059 -0.25(-3.14%)
Feb 23, 2018 7.850 8.000 7.775 7.950 186,648 +0.20(+2.58%)
Feb 22, 2018 8.200 8.200 7.750 7.750 320,360 -0.40(-4.91%)
Feb 21, 2018 7.950 8.150 7.800 8.150 335,818 +0.15(+1.88%)
Feb 20, 2018 7.750 8.000 7.750 8.000 343,520 +0.25(+3.23%)
Feb 16, 2018 7.750 7.750 7.750 0 +0.10(+1.31%)
Feb 15, 2018 7.850 7.850 7.600 7.650 465,268 -0.05(-0.65%)
Feb 14, 2018 7.150 7.850 7.150 7.700 436,024 +0.35(+4.76%)
Feb 13, 2018 7.750 7.750 7.200 7.350 508,915 -0.15(-2.00%)
Feb 12, 2018 7.250 7.550 7.250 7.500 436,215 +0.25(+3.45%)
Feb 09, 2018 7.450 7.600 6.950 7.250 398,914 -0.10(-1.36%)
Feb 08, 2018 7.900 7.300 7.350 378,702 -0.50(-6.37%)
Feb 07, 2018 7.700 7.850 7.700 7.850 153,909 +0.10(+1.29%)
Feb 06, 2018 7.350 7.850 7.350 7.750 392,350 +0.10(+1.31%)
Feb 05, 2018 7.850 7.950 7.550 7.650 295,872 -0.25(-3.16%)
Feb 02, 2018 8.200 8.200 7.950 7.900 266,067 -0.38(-4.53%)
Feb 01, 2018 8.200 8.400 8.100 8.275 207,063 -0.03(-0.30%)
Jan 31, 2018 8.250 8.400 8.250 8.300 173,297 +0.10(+1.22%)
Jan 30, 2018 8.250 8.450 8.250 8.200 180,787 -0.10(-1.20%)
Jan 29, 2018 8.350 8.600 8.250 8.300 323,918 -0.05(-0.60%)
Jan 26, 2018 8.300 8.450 8.150 8.350 399,187 +0.15(+1.83%)
Jan 25, 2018 8.100 8.250 8.000 8.200 257,804 +0.20(+2.50%)
Jan 24, 2018 8.150 8.200 8.000 8.000 300,446 -0.10(-1.23%)
Jan 23, 2018 8.000 8.100 7.950 8.100 281,979 +0.10(+1.25%)
Jan 22, 2018 8.050 8.150 7.950 8.000 252,964 +0.00(+0.00%)
Jan 19, 2018 8.050 8.150 7.950 8.000 205,879 -0.05(-0.62%)
Jan 18, 2018 8.250 8.300 8.000 8.050 255,490 -0.20(-2.42%)
Jan 17, 2018 8.500 8.500 8.150 8.250 219,506 -0.15(-1.79%)
Jan 16, 2018 8.800 8.900 8.325 8.400 454,930 -0.40(-4.55%)
Jan 12, 2018 8.800 8.800 8.800 0 +0.15(+1.73%)
Jan 11, 2018 8.600 8.800 8.600 8.650 174,173 +0.10(+1.17%)
Jan 10, 2018 8.500 8.550 208,854 -0.20(-2.29%)
Jan 09, 2018 8.850 8.900 8.700 8.750 299,870 -0.05(-0.57%)
Jan 08, 2018 8.600 8.900 8.600 8.800 370,130 +0.15(+1.73%)
Jan 05, 2018 8.650 8.750 8.500 8.650 344,279 +0.05(+0.58%)
Jan 04, 2018 8.550 8.800 8.550 8.600 439,350 +0.05(+0.58%)
Jan 03, 2018 8.350 8.600 8.300 8.550 222,780 +0.15(+1.79%)
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.