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 (%)
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%)
Jun 01, 2020 3.610 3.850 3.540 3.700 531,385 +0.12(+3.35%)
May 29, 2020 3.410 3.640 3.340 3.580 1,186,300 +0.17(+4.99%)
May 28, 2020 3.600 3.600 3.290 3.410 884,434 -0.19(-5.28%)
May 27, 2020 3.090 3.950 3.040 3.600 3,739,800 +0.59(+19.60%)
May 26, 2020 3.200 3.210 2.970 3.010 2,433,269 -0.07(-2.27%)
May 22, 2020 3.070 3.310 3.040 3.080 730,800 +0.02(+0.65%)
May 21, 2020 2.880 3.130 2.841 3.060 1,216,039 +0.21(+7.37%)
May 20, 2020 2.800 2.915 2.745 2.850 940,608 +0.10(+3.64%)
May 19, 2020 2.660 2.875 2.605 2.750 718,082 +0.06(+2.23%)
May 18, 2020 2.560 2.750 2.560 2.690 1,022,597 +0.23(+9.35%)
May 15, 2020 2.440 2.540 2.400 2.460 468,600 +0.03(+1.23%)
May 14, 2020 2.400 2.480 2.270 2.430 644,274 +0.00(+0.00%)
May 13, 2020 2.400 2.470 2.330 2.430 591,947 -0.01(-0.41%)
May 12, 2020 2.460 2.580 2.370 2.440 536,005 -0.02(-0.61%)
May 11, 2020 2.490 2.550 2.370 2.455 512,005 -0.04(-1.41%)
May 08, 2020 2.390 2.545 2.360 2.490 425,900 +0.16(+6.87%)
May 07, 2020 2.320 2.410 2.300 2.330 279,382 +0.06(+2.64%)
May 06, 2020 2.220 2.390 2.190 2.270 419,565 +0.02(+0.89%)
May 05, 2020 2.390 2.440 2.230 2.250 668,980 -0.10(-4.26%)
May 04, 2020 2.300 2.390 2.180 2.350 550,629 +0.03(+1.29%)
May 01, 2020 2.500 2.504 2.190 2.320 709,200 -0.25(-9.55%)
Apr 30, 2020 2.590 2.890 2.420 2.565 725,887 -0.19(-7.07%)
Apr 29, 2020 2.920 3.020 2.740 2.760 1,446,482 -0.14(-4.83%)
Apr 28, 2020 2.850 2.930 2.710 2.900 809,752 +0.10(+3.57%)
Apr 27, 2020 2.700 2.960 2.580 2.800 929,281 +0.17(+6.46%)
Apr 24, 2020 2.620 2.731 2.600 2.630 413,400 -0.01(-0.38%)
Apr 23, 2020 2.900 2.990 2.610 2.640 408,210 -0.26(-8.97%)
Apr 22, 2020 2.770 3.010 2.550 2.900 1,226,184 +0.24(+9.02%)
Apr 21, 2020 2.450 3.080 2.450 2.660 1,357,722 +0.14(+5.56%)
Apr 20, 2020 2.270 2.530 2.270 2.520 945,612 +0.12(+5.00%)
Apr 17, 2020 2.330 2.480 2.180 2.400 1,071,600 +0.16(+7.14%)
Apr 16, 2020 2.230 2.250 2.090 2.240 467,786 +0.01(+0.45%)
Apr 15, 2020 2.110 2.250 2.000 2.230 391,542 +0.03(+1.36%)
Apr 14, 2020 2.210 2.220 2.050 2.200 780,252 +0.06(+2.80%)
Apr 13, 2020 2.220 2.240 2.030 2.140 483,313 -0.10(-4.46%)
Apr 09, 2020 2.200 2.250 2.100 2.240 730,700 +0.10(+4.67%)
Apr 08, 2020 2.010 2.230 1.970 2.140 1,160,093 +0.16(+8.08%)
Apr 07, 2020 2.090 2.110 1.890 1.980 1,328,850 -0.03(-1.49%)
Apr 06, 2020 1.810 2.040 1.810 2.010 940,867 +0.28(+16.18%)
Apr 03, 2020 1.750 1.830 1.645 1.730 731,400 -0.04(-2.26%)
Apr 02, 2020 1.750 1.900 1.730 1.770 650,158 +0.01(+0.57%)
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.