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 (%)
Apr 30, 2020 2.590 2.890 2.420 2.565 725,887 -0.19(-7.07%)
Apr 29, 2020 2.920 3.020 2.740 2.760 1,446,482 -0.14(-4.83%)
Apr 28, 2020 2.850 2.930 2.710 2.900 809,752 +0.10(+3.57%)
Apr 27, 2020 2.700 2.960 2.580 2.800 929,281 +0.17(+6.46%)
Apr 24, 2020 2.620 2.731 2.600 2.630 413,400 -0.01(-0.38%)
Apr 23, 2020 2.900 2.990 2.610 2.640 408,210 -0.26(-8.97%)
Apr 22, 2020 2.770 3.010 2.550 2.900 1,226,184 +0.24(+9.02%)
Apr 21, 2020 2.450 3.080 2.450 2.660 1,357,722 +0.14(+5.56%)
Apr 20, 2020 2.270 2.530 2.270 2.520 945,612 +0.12(+5.00%)
Apr 17, 2020 2.330 2.480 2.180 2.400 1,071,600 +0.16(+7.14%)
Apr 16, 2020 2.230 2.250 2.090 2.240 467,786 +0.01(+0.45%)
Apr 15, 2020 2.110 2.250 2.000 2.230 391,542 +0.03(+1.36%)
Apr 14, 2020 2.210 2.220 2.050 2.200 780,252 +0.06(+2.80%)
Apr 13, 2020 2.220 2.240 2.030 2.140 483,313 -0.10(-4.46%)
Apr 09, 2020 2.200 2.250 2.100 2.240 730,700 +0.10(+4.67%)
Apr 08, 2020 2.010 2.230 1.970 2.140 1,160,093 +0.16(+8.08%)
Apr 07, 2020 2.090 2.110 1.890 1.980 1,328,850 -0.03(-1.49%)
Apr 06, 2020 1.810 2.040 1.810 2.010 940,867 +0.28(+16.18%)
Apr 03, 2020 1.750 1.830 1.645 1.730 731,400 -0.04(-2.26%)
Apr 02, 2020 1.750 1.900 1.730 1.770 650,158 +0.01(+0.57%)
Apr 01, 2020 1.770 1.850 1.750 1.760 780,377 -0.17(-8.81%)
Mar 31, 2020 1.880 2.035 1.880 1.930 986,206 +0.04(+2.12%)
Mar 30, 2020 1.910 1.940 1.750 1.890 1,150,002 -0.02(-1.05%)
Mar 27, 2020 1.950 2.050 1.900 1.910 732,800 -0.12(-5.91%)
Mar 26, 2020 2.000 2.080 1.900 2.030 954,687 +0.02(+1.00%)
Mar 25, 2020 1.880 2.115 1.780 2.010 913,868 +0.13(+6.91%)
Mar 24, 2020 1.960 2.100 1.720 1.880 1,084,989 +0.02(+1.08%)
Mar 23, 2020 1.480 1.940 1.460 1.860 966,199 +0.37(+24.83%)
Mar 20, 2020 1.530 1.640 1.310 1.490 1,723,800 -0.06(-3.87%)
Mar 19, 2020 1.590 1.635 1.495 1.550 2,215,555 +0.00(+0.00%)
Mar 18, 2020 1.870 1.930 1.500 1.550 2,342,168 -0.45(-22.50%)
Mar 17, 2020 1.750 2.000 1.560 2.000 1,404,549 +0.34(+20.48%)
Mar 16, 2020 2.070 2.210 1.640 1.660 1,318,132 -0.63(-27.51%)
Mar 13, 2020 2.280 2.370 2.120 2.290 1,091,600 +0.14(+6.51%)
Mar 12, 2020 2.200 2.450 2.130 2.150 2,043,720 -0.39(-15.35%)
Mar 11, 2020 2.510 2.860 2.435 2.540 3,021,441 +0.13(+5.39%)
Mar 10, 2020 2.640 2.720 2.180 2.410 2,639,418 -0.12(-4.74%)
Mar 09, 2020 2.810 2.940 2.520 2.530 1,196,391 -0.49(-16.23%)
Mar 06, 2020 3.090 3.180 3.010 3.020 664,500 -0.16(-5.03%)
Mar 05, 2020 3.480 3.550 3.140 3.180 738,657 -0.38(-10.67%)
Mar 04, 2020 3.670 3.690 3.430 3.560 553,257 -0.04(-1.11%)
Mar 03, 2020 3.680 3.800 3.555 3.600 388,836 -0.09(-2.44%)
Mar 02, 2020 3.740 3.890 3.520 3.690 643,781 -0.04(-1.07%)
Feb 28, 2020 3.560 3.820 3.540 3.730 784,600 +0.01(+0.27%)
Feb 27, 2020 3.910 4.010 3.710 3.720 1,079,576 -0.31(-7.69%)
Feb 26, 2020 4.310 4.360 4.020 4.030 454,638 -0.25(-5.73%)
Feb 25, 2020 4.420 4.500 4.210 4.275 391,453 -0.13(-2.95%)
Feb 24, 2020 4.620 4.740 4.300 4.405 704,960 -0.33(-7.07%)
Feb 21, 2020 4.920 4.960 4.685 4.740 803,100 -0.18(-3.66%)
Feb 20, 2020 4.770 4.960 4.720 4.920 1,031,118 +0.16(+3.36%)
Feb 19, 2020 4.740 4.890 4.730 4.760 1,569,485 +0.05(+1.06%)
Feb 18, 2020 4.500 4.950 4.450 4.710 1,324,802 +0.17(+3.74%)
Feb 14, 2020 4.610 4.680 4.540 4.540 118,300 -0.08(-1.73%)
Feb 13, 2020 4.640 4.660 4.525 4.620 347,126 -0.08(-1.60%)
Feb 12, 2020 4.770 4.810 4.560 4.695 297,201 -0.14(-3.00%)
Feb 11, 2020 4.910 4.910 4.620 4.840 485,081 +0.01(+0.21%)
Feb 10, 2020 5.140 5.140 4.620 4.830 537,179 -0.38(-7.29%)
Feb 07, 2020 5.220 5.320 5.200 5.210 575,000 -0.06(-1.14%)
Feb 06, 2020 5.300 5.310 5.047 5.270 962,572 +0.51(+10.71%)
Feb 05, 2020 4.720 4.820 4.712 4.760 243,217 +0.11(+2.37%)
Feb 04, 2020 4.860 4.910 4.570 4.650 414,200 -0.15(-3.12%)
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.