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 (%)
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%)
Sep 01, 2017 7.750 7.800 7.650 7.750 261,724 +0.05(+0.65%)
Aug 31, 2017 7.700 7.800 7.600 7.700 324,264 +0.05(+0.65%)
Aug 30, 2017 7.350 7.650 7.350 7.650 380,722 +0.25(+3.38%)
Aug 29, 2017 7.300 7.500 7.250 7.400 299,902 +0.05(+0.68%)
Aug 28, 2017 7.250 7.400 7.200 7.350 335,587 +0.05(+0.68%)
Aug 25, 2017 7.400 7.500 7.175 7.300 1,377,937 -0.50(-6.41%)
Aug 24, 2017 7.750 7.850 7.650 7.800 676,115 +0.10(+1.30%)
Aug 23, 2017 7.700 7.850 7.650 7.700 238,634 -0.05(-0.65%)
Aug 22, 2017 7.700 7.800 7.650 7.750 168,505 +0.05(+0.65%)
Aug 21, 2017 7.450 7.700 7.450 7.700 319,620 +0.20(+2.67%)
Aug 18, 2017 7.400 7.625 7.312 7.500 734,054 +0.00(+0.00%)
Aug 17, 2017 7.600 7.700 7.400 7.500 508,549 -0.15(-1.96%)
Aug 16, 2017 7.700 7.800 7.600 7.650 285,945 -0.10(-1.29%)
Aug 15, 2017 7.950 7.950 7.750 7.750 218,335 -0.20(-2.52%)
Aug 14, 2017 7.750 7.950 7.725 7.950 381,093 +0.20(+2.58%)
Aug 11, 2017 7.600 7.800 7.550 7.750 458,901 +0.20(+2.65%)
Aug 10, 2017 7.650 7.800 7.400 7.550 515,705 -0.15(-1.95%)
Aug 09, 2017 7.700 7.850 7.650 7.700 245,807 -0.10(-1.28%)
Aug 08, 2017 7.800 7.950 7.650 7.800 445,346 +0.00(+0.00%)
Aug 07, 2017 7.550 7.900 7.400 7.800 545,414 +0.20(+2.63%)
Aug 04, 2017 7.800 7.500 7.600 696,053 -0.05(-0.65%)
Aug 03, 2017 7.900 8.000 7.600 7.650 760,631 -0.27(-3.47%)
Aug 02, 2017 8.150 8.200 7.900 7.925 609,980 -0.27(-3.35%)
Aug 01, 2017 8.550 8.703 8.050 8.200 1,689,841 -1.05(-11.35%)
Jul 31, 2017 9.050 9.350 9.050 9.250 1,484,285 +0.25(+2.78%)
Jul 28, 2017 9.050 9.200 8.900 9.000 475,884 -0.10(-1.10%)
Jul 27, 2017 9.250 9.250 8.875 9.100 498,826 -0.15(-1.62%)
Jul 26, 2017 9.250 9.300 9.050 9.250 292,477 +0.05(+0.54%)
Jul 25, 2017 9.000 9.300 8.925 9.200 506,362 +0.15(+1.66%)
Jul 24, 2017 8.750 9.150 8.700 9.050 507,823 +0.35(+4.02%)
Jul 21, 2017 8.750 8.800 8.575 8.700 308,747 -0.05(-0.57%)
Jul 20, 2017 9.050 9.150 8.675 8.750 416,561 -0.30(-3.31%)
Jul 19, 2017 9.000 9.100 8.850 9.050 383,431 +0.05(+0.56%)
Jul 18, 2017 8.950 9.050 8.875 9.000 355,965 +0.00(+0.00%)
Jul 17, 2017 9.000 9.100 8.850 9.000 326,292 +0.00(+0.00%)
Jul 14, 2017 8.900 9.000 8.800 9.000 218,998 +0.15(+1.69%)
Jul 13, 2017 9.050 9.070 8.700 8.850 251,889 -0.20(-2.21%)
Jul 12, 2017 8.850 9.100 8.750 9.050 491,027 +0.30(+3.43%)
Jul 11, 2017 8.500 8.800 8.500 8.750 431,849 +0.25(+2.94%)
Jul 10, 2017 8.350 8.550 8.250 8.500 489,822 +0.15(+1.80%)
Jul 07, 2017 8.200 8.450 8.100 8.350 263,672 +0.25(+3.09%)
Jul 06, 2017 8.300 8.350 8.050 8.100 333,704 -0.25(-2.99%)
Jul 05, 2017 8.350 8.350 8.125 8.350 475,918 +0.00(+0.00%)
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.