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, 2018 8.150 8.450 8.100 8.200 1,190,366 +0.15(+1.86%)
Jul 30, 2018 8.450 8.525 8.050 8.050 1,354,160 -0.38(-4.45%)
Jul 27, 2018 8.850 8.850 8.400 8.425 1,006,200 -0.32(-3.71%)
Jul 26, 2018 10.30 10.50 8.600 8.750 1,805,912 -1.45(-14.22%)
Jul 25, 2018 10.15 10.43 10.10 10.20 906,452 +0.10(+0.99%)
Jul 24, 2018 10.35 10.00 10.10 658,452 -0.25(-2.42%)
Jul 23, 2018 10.25 10.50 10.15 10.35 685,113 +0.05(+0.49%)
Jul 20, 2018 10.50 10.60 10.05 10.30 510,770 -0.30(-2.83%)
Jul 19, 2018 10.55 10.65 10.50 10.60 459,955 +0.00(+0.00%)
Jul 18, 2018 10.80 10.90 10.53 10.60 312,893 -0.20(-1.85%)
Jul 17, 2018 10.65 10.80 10.30 10.80 761,388 +0.05(+0.47%)
Jul 16, 2018 10.70 10.75 10.62 10.75 423,935 +0.05(+0.47%)
Jul 13, 2018 10.85 10.95 10.65 10.70 596,692 -0.15(-1.38%)
Jul 12, 2018 10.80 10.80 10.65 10.85 487,191 +0.20(+1.88%)
Jul 11, 2018 10.45 10.70 10.35 10.65 924,596 +0.20(+1.91%)
Jul 10, 2018 10.65 10.75 10.28 10.45 602,762 -0.25(-2.34%)
Jul 09, 2018 10.90 10.90 10.50 10.70 981,469 -0.10(-0.93%)
Jul 06, 2018 10.45 10.80 10.40 10.80 801,260 +0.35(+3.35%)
Jul 05, 2018 10.30 10.50 10.25 10.45 672,134 +0.25(+2.45%)
Jul 03, 2018 10.20 10.20 10.20 0 +0.20(+2.00%)
Jul 02, 2018 9.900 10.00 9.800 10.00 598,334 +0.05(+0.50%)
Jun 29, 2018 9.750 9.950 9.750 9.950 646,110 +0.20(+2.05%)
Jun 28, 2018 9.550 9.800 9.450 9.750 585,765 +0.15(+1.56%)
Jun 27, 2018 9.500 9.800 9.500 9.600 972,974 +0.10(+1.05%)
Jun 26, 2018 9.450 9.600 9.300 9.500 452,810 +0.05(+0.53%)
Jun 25, 2018 9.550 9.550 9.200 9.450 773,970 -0.10(-1.05%)
Jun 22, 2018 9.650 9.750 9.400 9.550 2,210,179 -0.05(-0.52%)
Jun 21, 2018 9.750 9.800 9.525 9.600 766,394 -0.10(-1.03%)
Jun 20, 2018 9.900 9.900 9.650 9.700 926,739 -0.15(-1.52%)
Jun 19, 2018 9.850 10.00 9.600 9.850 1,328,987 -0.15(-1.50%)
Jun 18, 2018 9.800 10.00 9.250 10.00 957,465 +0.20(+2.04%)
Jun 15, 2018 9.950 9.600 9.800 1,981,893 +0.20(+2.08%)
Jun 14, 2018 9.300 9.650 9.255 9.600 1,623,452 +0.30(+3.23%)
Jun 13, 2018 9.200 9.300 9.000 9.300 1,650,943 +0.15(+1.64%)
Jun 12, 2018 9.100 9.300 9.075 9.150 1,023,217 +0.10(+1.10%)
Jun 11, 2018 9.100 9.100 8.950 9.050 472,741 -0.05(-0.55%)
Jun 08, 2018 8.950 9.250 8.950 9.100 616,216 +0.10(+1.11%)
Jun 07, 2018 9.000 9.150 8.850 9.000 532,064 -0.05(-0.55%)
Jun 06, 2018 9.200 9.250 8.950 9.050 469,873 -0.15(-1.63%)
Jun 05, 2018 9.200 9.350 9.150 9.200 825,385 +0.00(+0.00%)
Jun 04, 2018 9.100 9.250 9.050 9.200 477,826 +0.20(+2.22%)
Jun 01, 2018 9.050 9.150 8.950 9.000 510,810 +0.05(+0.56%)
May 31, 2018 9.000 9.050 8.850 8.950 295,243 -0.05(-0.56%)
May 30, 2018 8.950 9.100 8.950 9.000 278,460 +0.00(+0.00%)
May 29, 2018 8.850 9.000 8.800 9.000 347,620 +0.15(+1.69%)
May 25, 2018 8.850 8.850 8.850 0 +0.10(+1.14%)
May 24, 2018 8.850 8.950 8.700 8.750 700,708 -0.15(-1.69%)
May 23, 2018 8.850 9.000 8.750 8.900 632,705 -0.05(-0.56%)
May 22, 2018 9.100 9.200 8.900 8.950 514,996 -0.10(-1.10%)
May 21, 2018 9.150 9.250 9.000 9.050 340,506 -0.10(-1.09%)
May 18, 2018 9.000 9.150 8.950 9.150 259,218 +0.05(+0.55%)
May 17, 2018 8.900 9.150 8.900 9.100 296,830 +0.15(+1.68%)
May 16, 2018 8.900 9.050 8.750 8.950 263,486 +0.10(+1.13%)
May 15, 2018 8.950 9.050 8.800 8.850 317,335 -0.15(-1.67%)
May 14, 2018 9.150 9.200 8.800 9.000 645,570 -0.10(-1.10%)
May 11, 2018 8.900 9.150 8.850 9.100 1,236,629 +0.15(+1.68%)
May 10, 2018 8.900 9.100 8.850 8.950 1,137,410 +0.10(+1.13%)
May 09, 2018 8.750 8.900 8.675 8.850 421,539 +0.15(+1.72%)
May 08, 2018 8.900 8.900 8.550 8.700 473,536 -0.20(-2.25%)
May 07, 2018 8.650 9.000 8.650 8.900 519,520 +0.20(+2.30%)
May 04, 2018 8.650 8.900 8.550 8.700 670,929 -0.05(-0.57%)
May 03, 2018 8.350 8.775 8.250 8.750 1,066,853 +0.40(+4.79%)
May 02, 2018 7.650 8.450 7.500 8.350 2,141,733 +0.80(+10.60%)
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.