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 (%)
Jul 31, 2019 4.540 4.910 4.540 4.740 462,766 +0.18(+3.95%)
Jul 30, 2019 4.440 4.610 4.400 4.560 436,087 +0.06(+1.33%)
Jul 29, 2019 4.530 4.620 4.440 4.500 308,468 -0.02(-0.44%)
Jul 26, 2019 4.570 4.635 4.510 4.520 578,500 +0.03(+0.67%)
Jul 25, 2019 4.650 4.650 4.490 4.490 247,412 -0.18(-3.85%)
Jul 24, 2019 4.470 4.720 4.470 4.670 311,033 +0.18(+4.01%)
Jul 23, 2019 4.430 4.500 4.340 4.490 268,785 +0.05(+1.13%)
Jul 22, 2019 4.270 4.480 4.220 4.440 563,261 +0.21(+4.96%)
Jul 19, 2019 4.290 4.450 4.140 4.230 371,300 -0.06(-1.40%)
Jul 18, 2019 4.480 4.520 4.210 4.290 401,397 -0.25(-5.51%)
Jul 17, 2019 4.850 4.880 4.520 4.540 426,449 -0.32(-6.58%)
Jul 16, 2019 4.840 4.920 4.750 4.860 708,469 +0.01(+0.21%)
Jul 15, 2019 4.870 4.910 4.840 4.850 257,053 -0.03(-0.61%)
Jul 12, 2019 4.910 5.000 4.840 4.880 258,200 -0.01(-0.20%)
Jul 11, 2019 4.900 4.965 4.820 4.890 227,646 +0.01(+0.20%)
Jul 10, 2019 4.970 5.060 4.840 4.880 239,660 -0.08(-1.61%)
Jul 09, 2019 4.620 4.990 4.610 4.960 316,851 +0.27(+5.76%)
Jul 08, 2019 4.870 4.870 4.610 4.690 361,400 -0.20(-4.09%)
Jul 05, 2019 4.770 4.940 4.770 4.890 250,200 +0.06(+1.24%)
Jul 03, 2019 4.790 4.850 4.740 4.830 138,300 +0.01(+0.21%)
Jul 02, 2019 4.760 4.850 4.755 4.820 264,941 +0.04(+0.84%)
Jul 01, 2019 4.900 5.000 4.760 4.780 375,734 -0.02(-0.42%)
Jun 28, 2019 4.900 4.940 4.780 4.800 834,700 -0.03(-0.62%)
Jun 27, 2019 4.840 4.970 4.790 4.830 404,383 +0.01(+0.21%)
Jun 26, 2019 4.980 5.070 4.810 4.820 300,361 -0.13(-2.63%)
Jun 25, 2019 4.980 5.130 4.940 4.950 443,788 -0.01(-0.20%)
Jun 24, 2019 5.340 5.430 4.950 4.960 619,622 -0.38(-7.12%)
Jun 21, 2019 5.450 5.499 5.080 5.340 3,553,600 -0.10(-1.84%)
Jun 20, 2019 5.250 5.565 5.250 5.440 651,207 +0.22(+4.21%)
Jun 19, 2019 5.390 5.525 5.200 5.220 575,448 -0.21(-3.87%)
Jun 18, 2019 5.500 5.725 5.380 5.430 803,988 -0.11(-1.99%)
Jun 17, 2019 4.560 5.780 4.560 5.540 2,357,070 +1.03(+22.84%)
Jun 14, 2019 4.560 4.620 4.480 4.510 256,500 -0.06(-1.31%)
Jun 13, 2019 4.520 4.640 4.500 4.570 186,129 +0.08(+1.78%)
Jun 12, 2019 4.560 4.560 4.450 4.490 180,002 -0.09(-1.97%)
Jun 11, 2019 4.470 4.600 4.420 4.580 364,964 +0.15(+3.39%)
Jun 10, 2019 4.510 5.038 4.390 4.430 238,756 -0.05(-1.12%)
Jun 07, 2019 4.320 4.520 4.320 4.480 325,700 +0.17(+3.94%)
Jun 06, 2019 4.350 4.380 4.250 4.310 383,425 -0.05(-1.15%)
Jun 05, 2019 4.400 4.430 4.250 4.360 323,225 -0.01(-0.23%)
Jun 04, 2019 4.340 4.385 4.280 4.370 342,445 +0.06(+1.39%)
Jun 03, 2019 4.510 4.570 4.300 4.310 515,683 -0.14(-3.15%)
May 31, 2019 4.330 4.460 4.270 4.450 384,600 +0.06(+1.37%)
May 30, 2019 4.420 4.490 4.340 4.390 386,130 -0.01(-0.23%)
May 29, 2019 4.430 4.430 4.223 4.400 546,577 -0.06(-1.35%)
May 28, 2019 4.690 4.740 4.450 4.460 325,472 -0.23(-4.90%)
May 24, 2019 4.750 4.780 4.590 4.690 387,800 -0.04(-0.85%)
May 23, 2019 4.810 4.850 4.700 4.730 406,635 -0.14(-2.87%)
May 22, 2019 4.900 4.940 4.760 4.870 351,452 -0.03(-0.61%)
May 21, 2019 4.830 4.940 4.830 4.900 252,022 +0.09(+1.87%)
May 20, 2019 4.690 4.815 4.670 4.810 242,522 +0.08(+1.69%)
May 17, 2019 4.810 4.875 4.720 4.730 560,700 -0.15(-3.07%)
May 16, 2019 4.910 4.990 4.850 4.880 342,174 -0.07(-1.41%)
May 15, 2019 4.920 4.980 4.900 4.950 272,864 -0.01(-0.20%)
May 14, 2019 5.010 5.040 4.930 4.960 478,632 -0.04(-0.80%)
May 13, 2019 5.000 5.100 4.930 5.000 589,586 -0.11(-2.15%)
May 10, 2019 5.120 5.120 5.050 5.110 596,300 +0.01(+0.20%)
May 09, 2019 5.090 5.130 5.000 5.100 484,924 -0.05(-0.97%)
May 08, 2019 5.090 5.190 5.050 5.150 521,204 +0.05(+0.98%)
May 07, 2019 5.160 5.250 5.030 5.100 554,714 -0.13(-2.49%)
May 06, 2019 4.980 5.260 4.980 5.230 511,217 +0.13(+2.55%)
May 03, 2019 4.950 5.240 4.900 5.100 2,176,100 +0.22(+4.51%)
May 02, 2019 5.130 5.230 4.740 4.880 1,625,969 -0.33(-6.33%)
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.