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 30, 2019 3.730 3.830 3.640 3.750 506,693 +0.04(+1.08%)
Sep 27, 2019 3.950 3.950 3.510 3.710 1,115,200 -0.16(-4.01%)
Sep 26, 2019 3.950 3.980 3.800 3.865 571,551 -0.07(-1.90%)
Sep 25, 2019 3.860 3.970 3.800 3.940 600,343 +0.10(+2.60%)
Sep 24, 2019 4.050 4.089 3.750 3.840 863,030 -0.17(-4.24%)
Sep 23, 2019 4.070 4.330 3.980 4.010 1,266,597 +0.00(+0.00%)
Sep 20, 2019 3.770 4.560 3.760 4.010 11,471,300 +0.16(+4.16%)
Sep 19, 2019 4.190 4.370 3.800 3.850 2,239,355 -0.34(-8.11%)
Sep 18, 2019 4.410 4.410 4.120 4.190 1,348,240 -0.25(-5.63%)
Sep 17, 2019 4.700 4.720 4.160 4.440 1,248,287 -0.13(-2.84%)
Sep 16, 2019 5.540 5.540 4.280 4.570 2,949,509 -1.12(-19.68%)
Sep 13, 2019 6.100 6.150 5.630 5.690 1,105,500 -0.37(-6.11%)
Sep 12, 2019 6.020 6.190 5.940 6.060 609,613 +0.01(+0.17%)
Sep 11, 2019 5.940 6.131 5.880 6.050 346,880 +0.13(+2.20%)
Sep 10, 2019 5.720 6.040 5.700 5.920 570,087 +0.25(+4.41%)
Sep 09, 2019 5.420 5.680 5.380 5.670 241,966 +0.26(+4.81%)
Sep 06, 2019 5.450 5.590 5.390 5.410 176,900 -0.02(-0.37%)
Sep 05, 2019 5.330 5.520 5.310 5.430 263,543 +0.16(+3.04%)
Sep 04, 2019 5.070 5.290 5.008 5.270 224,473 +0.27(+5.40%)
Sep 03, 2019 4.970 5.080 4.830 5.000 454,300 -0.04(-0.79%)
Aug 30, 2019 5.100 5.210 4.940 5.040 247,600 -0.01(-0.20%)
Aug 29, 2019 5.180 5.270 5.040 5.050 204,362 -0.10(-1.94%)
Aug 28, 2019 5.080 5.220 4.980 5.150 215,325 +0.04(+0.78%)
Aug 27, 2019 5.010 5.160 4.910 5.110 459,495 +0.15(+3.02%)
Aug 26, 2019 4.830 5.030 4.720 4.960 298,114 +0.21(+4.42%)
Aug 23, 2019 5.010 5.010 4.720 4.750 271,600 -0.26(-5.19%)
Aug 22, 2019 5.020 5.080 4.940 5.010 174,115 +0.03(+0.60%)
Aug 21, 2019 4.980 5.080 4.790 4.980 207,203 +0.11(+2.26%)
Aug 20, 2019 4.680 4.920 4.670 4.870 245,429 +0.21(+4.51%)
Aug 19, 2019 4.590 4.780 4.590 4.660 221,476 +0.13(+2.87%)
Aug 16, 2019 4.380 4.590 4.340 4.530 436,000 +0.20(+4.62%)
Aug 15, 2019 4.370 4.425 4.210 4.330 260,299 -0.03(-0.69%)
Aug 14, 2019 4.630 4.690 4.335 4.360 331,003 -0.36(-7.63%)
Aug 13, 2019 4.750 4.900 4.540 4.720 145,218 -0.01(-0.21%)
Aug 12, 2019 4.760 4.790 4.660 4.730 153,872 -0.06(-1.25%)
Aug 09, 2019 5.150 5.150 4.750 4.790 195,300 -0.32(-6.26%)
Aug 08, 2019 4.820 5.140 4.800 5.110 290,025 +0.30(+6.24%)
Aug 07, 2019 4.600 4.835 4.590 4.810 217,769 +0.11(+2.34%)
Aug 06, 2019 4.850 5.030 4.570 4.700 326,780 -0.17(-3.49%)
Aug 05, 2019 4.900 5.010 4.820 4.870 397,973 -0.20(-3.94%)
Aug 02, 2019 5.290 5.290 4.800 5.070 516,800 -0.22(-4.16%)
Aug 01, 2019 4.590 5.710 4.130 5.290 618,661 +0.55(+11.60%)
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%)
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.