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 (%)
Nov 30, 2016 7.850 8.000 7.750 7.950 407,118 +0.10(+1.27%)
Nov 29, 2016 8.000 8.150 7.800 7.850 450,136 -0.20(-2.48%)
Nov 28, 2016 8.200 8.250 7.950 8.050 407,830 -0.20(-2.42%)
Nov 25, 2016 8.200 8.350 8.050 8.250 153,929 +0.00(+0.00%)
Nov 23, 2016 8.250 8.250 8.250 0 +0.25(+3.12%)
Nov 22, 2016 7.750 8.050 7.600 8.000 565,828 +0.30(+3.90%)
Nov 21, 2016 7.500 7.700 7.400 7.700 389,826 +0.20(+2.67%)
Nov 18, 2016 7.100 7.800 7.050 7.500 796,945 +0.45(+6.38%)
Nov 17, 2016 7.300 7.400 7.050 7.050 469,393 -0.20(-2.76%)
Nov 16, 2016 7.000 7.350 7.000 7.250 302,402 +0.15(+2.11%)
Nov 15, 2016 7.000 7.200 7.000 7.100 259,167 +0.10(+1.43%)
Nov 14, 2016 7.300 7.400 6.950 7.000 442,941 -0.25(-3.45%)
Nov 11, 2016 6.800 7.500 6.700 7.250 953,449 +0.50(+7.41%)
Nov 10, 2016 7.050 7.100 6.700 6.750 736,897 -0.20(-2.88%)
Nov 09, 2016 6.750 7.050 6.600 6.950 508,445 +0.10(+1.46%)
Nov 08, 2016 6.900 6.900 6.650 6.850 658,393 -0.05(-0.72%)
Nov 07, 2016 6.850 7.050 6.850 6.900 591,513 +0.00(+0.00%)
Nov 04, 2016 6.850 7.100 6.750 6.900 685,962 +0.00(+0.00%)
Nov 03, 2016 7.150 7.200 6.800 6.900 817,706 -0.30(-4.17%)
Nov 02, 2016 7.400 7.550 7.150 7.200 1,029,182 -0.25(-3.36%)
Nov 01, 2016 7.450 7.950 7.300 7.450 944,094 +0.10(+1.36%)
Oct 31, 2016 7.650 7.750 7.350 7.350 1,176,271 -0.35(-4.55%)
Oct 28, 2016 7.550 7.700 7.400 7.700 238,888 +0.10(+1.32%)
Oct 27, 2016 7.750 8.150 7.550 7.600 459,140 -0.15(-1.94%)
Oct 26, 2016 7.950 8.200 7.700 7.750 346,191 -0.25(-3.12%)
Oct 25, 2016 8.000 8.150 7.850 8.000 292,166 -0.05(-0.62%)
Oct 24, 2016 7.750 8.150 7.655 8.050 528,459 +0.30(+3.87%)
Oct 21, 2016 7.700 7.925 7.650 7.750 620,079 +0.00(+0.00%)
Oct 20, 2016 8.000 8.150 7.650 7.750 713,362 -0.25(-3.12%)
Oct 19, 2016 7.950 8.100 7.900 8.000 445,416 +0.00(+0.00%)
Oct 18, 2016 7.900 8.150 7.900 8.000 536,319 +0.15(+1.91%)
Oct 17, 2016 7.900 8.050 7.850 7.850 474,709 -0.03(-0.38%)
Oct 14, 2016 8.250 8.330 7.870 7.880 483,431 -0.34(-4.14%)
Oct 13, 2016 8.250 8.290 8.060 8.220 513,006 -0.09(-1.08%)
Oct 12, 2016 8.320 8.420 8.280 8.310 260,686 -0.02(-0.24%)
Oct 11, 2016 8.710 8.750 8.250 8.330 858,435 -0.43(-4.91%)
Oct 10, 2016 8.750 8.810 8.660 8.760 408,013 +0.08(+0.92%)
Oct 07, 2016 8.910 8.930 8.640 8.680 567,946 -0.18(-2.03%)
Oct 06, 2016 9.000 9.000 8.720 8.860 429,528 -0.16(-1.77%)
Oct 05, 2016 8.810 9.100 8.750 9.020 979,661 +0.26(+2.97%)
Oct 04, 2016 8.750 8.850 8.650 8.760 1,146,109 +0.02(+0.23%)
Oct 03, 2016 8.760 8.950 8.670 8.740 929,076 -0.01(-0.11%)
Sep 30, 2016 8.740 8.825 8.600 8.750 987,617 -0.04(-0.46%)
Sep 29, 2016 9.100 9.130 8.780 8.790 472,858 -0.30(-3.30%)
Sep 28, 2016 9.000 9.100 8.810 9.090 1,091,250 +0.09(+1.00%)
Sep 27, 2016 8.750 9.040 8.610 9.000 1,830,927 +0.42(+4.90%)
Sep 26, 2016 8.480 8.620 8.440 8.580 493,203 +0.07(+0.82%)
Sep 23, 2016 8.590 8.750 8.500 8.510 564,591 -0.08(-0.93%)
Sep 22, 2016 8.710 8.800 8.507 8.590 828,564 +0.05(+0.59%)
Sep 21, 2016 8.780 8.885 8.350 8.540 639,030 -0.25(-2.84%)
Sep 20, 2016 8.790 8.925 8.690 8.790 2,686,775 +0.07(+0.80%)
Sep 19, 2016 8.590 8.820 8.420 8.720 1,470,880 +0.39(+4.68%)
Sep 16, 2016 8.650 8.660 8.230 8.330 5,002,782 -0.32(-3.70%)
Sep 15, 2016 8.410 8.730 8.410 8.650 800,835 +0.25(+2.98%)
Sep 14, 2016 8.200 8.460 8.200 8.400 458,204 +0.15(+1.82%)
Sep 13, 2016 8.260 8.280 8.080 8.250 564,019 -0.05(-0.60%)
Sep 12, 2016 8.050 8.325 8.010 8.300 408,794 +0.18(+2.22%)
Sep 09, 2016 8.270 8.610 8.110 8.120 529,710 -0.24(-2.87%)
Sep 08, 2016 8.300 8.550 8.245 8.360 309,037 +0.01(+0.12%)
Sep 07, 2016 8.150 8.410 8.120 8.350 542,265 +0.16(+1.95%)
Sep 06, 2016 8.150 8.200 8.050 8.190 311,844 +0.08(+0.99%)
Sep 02, 2016 7.980 8.110 8.110 8.110 412,300 +0.14(+1.76%)
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.