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 (%)
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%)
May 01, 2019 5.500 5.560 5.180 5.210 857,447 -0.32(-5.79%)
Apr 30, 2019 5.960 6.125 5.500 5.530 1,769,730 -0.74(-11.80%)
Apr 29, 2019 6.390 6.500 6.240 6.270 559,290 -0.11(-1.72%)
Apr 26, 2019 6.250 6.420 6.240 6.380 393,900 +0.12(+1.92%)
Apr 25, 2019 6.180 6.340 6.130 6.260 370,135 +0.06(+0.97%)
Apr 24, 2019 6.390 6.390 6.190 6.200 259,830 -0.14(-2.21%)
Apr 23, 2019 6.200 6.420 6.180 6.340 313,900 +0.18(+2.92%)
Apr 22, 2019 6.270 6.320 6.110 6.160 418,557 -0.16(-2.53%)
Apr 18, 2019 6.240 6.360 6.120 6.320 506,600 +0.02(+0.32%)
Apr 17, 2019 6.510 6.590 6.080 6.300 1,060,761 -0.20(-3.08%)
Apr 16, 2019 6.810 6.850 6.460 6.500 381,488 -0.25(-3.70%)
Apr 15, 2019 6.860 6.950 6.740 6.750 370,126 -0.07(-1.03%)
Apr 12, 2019 6.500 6.890 6.500 6.820 1,148,100 +0.33(+5.08%)
Apr 11, 2019 6.790 6.815 6.470 6.490 5,767,110 -0.30(-4.42%)
Apr 10, 2019 6.820 6.820 6.700 6.790 246,847 -0.02(-0.29%)
Apr 09, 2019 7.020 7.130 6.800 6.810 298,585 -0.23(-3.27%)
Apr 08, 2019 6.980 7.060 6.920 7.040 255,593 +0.02(+0.28%)
Apr 05, 2019 6.970 7.150 6.810 7.020 725,400 +0.07(+1.01%)
Apr 04, 2019 7.280 7.280 6.950 6.950 397,587 -0.32(-4.40%)
Apr 03, 2019 7.420 7.460 7.210 7.270 320,794 -0.13(-1.76%)
Apr 02, 2019 7.400 7.470 7.330 7.400 232,541 -0.03(-0.40%)
Apr 01, 2019 7.300 7.440 7.270 7.430 384,864 +0.18(+2.48%)
Mar 29, 2019 7.270 7.320 7.110 7.250 757,900 +0.03(+0.42%)
Mar 28, 2019 7.100 7.240 7.050 7.220 233,561 +0.13(+1.83%)
Mar 27, 2019 7.240 7.740 7.020 7.090 759,129 -0.03(-0.42%)
Mar 26, 2019 7.000 7.150 6.930 7.120 459,638 +0.20(+2.89%)
Mar 25, 2019 6.800 6.990 6.750 6.920 376,540 +0.11(+1.62%)
Mar 22, 2019 6.750 6.960 6.750 6.810 452,200 +0.07(+1.04%)
Mar 21, 2019 6.590 6.870 6.560 6.740 707,864 +0.13(+1.97%)
Mar 20, 2019 6.590 6.760 6.510 6.610 351,973 +0.03(+0.46%)
Mar 19, 2019 7.090 7.120 6.565 6.580 599,545 -0.50(-7.06%)
Mar 18, 2019 7.040 7.150 6.990 7.080 507,161 +0.07(+1.00%)
Mar 15, 2019 6.930 7.040 6.870 7.010 1,487,500 +0.07(+1.01%)
Mar 14, 2019 7.210 7.230 6.940 6.940 361,010 -0.29(-4.01%)
Mar 13, 2019 7.320 7.390 7.140 7.230 408,367 -0.06(-0.82%)
Mar 12, 2019 7.320 7.488 7.220 7.290 378,254 +0.02(+0.28%)
Mar 11, 2019 7.030 7.310 6.980 7.270 513,009 +0.37(+5.36%)
Mar 08, 2019 6.940 7.060 6.840 6.900 349,200 -0.10(-1.43%)
Mar 07, 2019 7.060 7.080 6.960 7.000 221,535 -0.06(-0.85%)
Mar 06, 2019 7.050 7.200 6.990 7.060 272,875 -0.01(-0.14%)
Mar 05, 2019 7.100 7.110 6.920 7.070 403,099 -0.05(-0.70%)
Mar 04, 2019 7.180 7.210 7.000 7.120 241,093 -0.04(-0.56%)
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.