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 (%)
Nov 30, 2017 9.250 9.425 9.125 9.350 514,285 +0.15(+1.63%)
Nov 29, 2017 9.400 9.500 9.150 9.200 445,022 -0.15(-1.60%)
Nov 28, 2017 9.450 9.500 9.200 9.350 341,941 -0.05(-0.53%)
Nov 27, 2017 9.450 9.500 9.350 9.400 218,105 -0.05(-0.53%)
Nov 24, 2017 9.350 9.500 9.175 9.450 112,081 +0.10(+1.07%)
Nov 22, 2017 9.400 9.450 9.071 9.350 293,180 +0.00(+0.00%)
Nov 21, 2017 9.350 9.450 9.250 9.350 306,393 +0.05(+0.54%)
Nov 20, 2017 8.950 9.350 8.900 9.300 1,044,516 +0.35(+3.91%)
Nov 17, 2017 8.750 8.950 8.750 8.950 345,035 +0.10(+1.13%)
Nov 16, 2017 8.450 8.900 8.450 8.850 769,881 +0.40(+4.73%)
Nov 15, 2017 8.050 8.525 8.050 8.450 1,949,242 +0.35(+4.32%)
Nov 14, 2017 8.000 8.200 7.900 8.100 1,127,721 +0.10(+1.25%)
Nov 13, 2017 7.800 8.050 7.650 8.000 1,467,544 +0.10(+1.27%)
Nov 10, 2017 7.950 7.950 7.850 7.900 330,939 -0.05(-0.63%)
Nov 09, 2017 8.000 8.050 7.900 7.950 478,838 -0.10(-1.24%)
Nov 08, 2017 8.100 8.150 8.000 8.050 466,933 -0.10(-1.23%)
Nov 07, 2017 8.150 8.200 8.025 8.150 769,022 -0.05(-0.61%)
Nov 06, 2017 8.300 8.300 8.150 8.200 356,653 -0.05(-0.61%)
Nov 03, 2017 8.250 8.300 8.150 8.250 366,324 -0.05(-0.60%)
Nov 02, 2017 8.300 8.350 8.050 8.300 767,830 -0.05(-0.60%)
Nov 01, 2017 8.200 8.400 8.200 8.350 406,307 +0.15(+1.83%)
Oct 31, 2017 8.100 8.800 7.950 8.200 1,125,039 -0.10(-1.20%)
Oct 30, 2017 8.250 8.350 8.075 8.300 1,270,777 +0.05(+0.61%)
Oct 27, 2017 8.200 8.350 8.125 8.250 565,436 +0.05(+0.61%)
Oct 26, 2017 8.200 8.200 8.075 8.200 381,300 +0.00(+0.00%)
Oct 25, 2017 8.100 8.350 8.000 8.200 5,152,118 +0.05(+0.61%)
Oct 24, 2017 8.200 8.250 8.100 8.150 449,758 -0.05(-0.61%)
Oct 23, 2017 8.200 8.250 8.050 8.200 529,785 +0.00(+0.00%)
Oct 20, 2017 8.250 8.400 8.100 8.200 301,074 +0.00(+0.00%)
Oct 19, 2017 8.100 8.200 8.000 8.200 572,848 +0.05(+0.61%)
Oct 18, 2017 8.000 8.200 7.950 8.150 358,711 +0.20(+2.52%)
Oct 17, 2017 7.850 8.050 7.800 7.950 343,540 +0.05(+0.63%)
Oct 16, 2017 7.800 7.950 7.750 7.900 344,848 +0.10(+1.28%)
Oct 13, 2017 8.000 8.000 7.800 7.800 428,937 -0.15(-1.89%)
Oct 12, 2017 7.900 8.000 7.750 7.950 403,380 +0.00(+0.00%)
Oct 11, 2017 7.950 8.050 7.850 7.950 445,108 +0.00(+0.00%)
Oct 10, 2017 8.100 8.150 7.775 7.950 1,176,382 -0.10(-1.24%)
Oct 09, 2017 8.100 8.150 8.000 8.050 340,117 -0.10(-1.23%)
Oct 06, 2017 8.100 8.150 7.900 8.150 300,602 +0.00(+0.00%)
Oct 05, 2017 8.150 8.200 8.050 8.150 513,263 +0.00(+0.00%)
Oct 04, 2017 8.200 8.300 8.050 8.150 447,484 +0.00(+0.00%)
Oct 03, 2017 8.250 8.350 8.150 8.150 543,411 -0.10(-1.21%)
Oct 02, 2017 8.150 8.350 8.100 8.250 438,016 +0.05(+0.61%)
Sep 29, 2017 7.850 8.225 7.800 8.200 511,187 +0.35(+4.46%)
Sep 28, 2017 7.900 8.000 7.800 7.850 684,392 -0.05(-0.63%)
Sep 27, 2017 7.950 8.050 7.800 7.900 489,144 -0.05(-0.63%)
Sep 26, 2017 7.950 8.100 7.850 7.950 407,996 +0.05(+0.63%)
Sep 25, 2017 7.850 8.000 7.700 7.900 1,574,484 +0.05(+0.64%)
Sep 22, 2017 7.800 7.950 7.800 7.850 355,934 +0.05(+0.64%)
Sep 21, 2017 7.800 7.900 7.650 7.800 331,462 +0.05(+0.65%)
Sep 20, 2017 7.800 7.975 7.725 7.750 278,397 -0.05(-0.64%)
Sep 19, 2017 7.750 7.850 7.650 7.800 304,484 +0.05(+0.65%)
Sep 18, 2017 7.550 7.750 7.550 7.750 685,936 +0.20(+2.65%)
Sep 15, 2017 7.550 7.600 7.500 7.550 1,982,303 -0.05(-0.66%)
Sep 14, 2017 7.550 7.650 7.525 7.600 476,270 +0.00(+0.00%)
Sep 13, 2017 7.600 7.650 7.525 7.600 500,466 +0.00(+0.00%)
Sep 12, 2017 7.600 7.725 7.500 7.600 772,516 +0.00(+0.00%)
Sep 11, 2017 7.600 7.700 7.550 7.600 341,263 +0.10(+1.33%)
Sep 08, 2017 7.700 7.700 7.450 7.500 365,310 -0.20(-2.60%)
Sep 07, 2017 7.550 7.700 7.550 7.700 256,445 +0.15(+1.99%)
Sep 06, 2017 7.600 7.650 7.400 7.550 535,361 -0.05(-0.66%)
Sep 05, 2017 7.650 7.800 7.500 7.600 537,080 -0.15(-1.94%)
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.