Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2018
10.00
10.06
9.790
9.870
614,756
-0.03(-0.30%)
Oct 30, 2018
9.620
10.05
9.580
9.900
823,461
+0.26(+2.70%)
Oct 29, 2018
9.640
9.950
9.470
9.640
1,512,890
+0.09(+0.94%)
Oct 26, 2018
8.610
9.610
8.530
9.550
1,378,600
+1.05(+12.35%)
Oct 25, 2018
8.550
8.965
8.050
8.500
923,676
+0.43(+5.33%)
Oct 24, 2018
8.450
8.590
8.050
8.070
494,001
-0.42(-4.95%)
Oct 23, 2018
8.400
8.520
8.260
8.490
477,201
-0.04(-0.47%)
Oct 22, 2018
8.450
8.820
8.450
8.530
385,972
+0.14(+1.67%)
Oct 19, 2018
8.510
8.770
8.370
8.390
458,300
-0.14(-1.64%)
Oct 18, 2018
8.880
8.880
8.515
8.530
503,782
-0.45(-5.01%)
Oct 17, 2018
9.020
9.020
8.840
8.980
280,968
-0.07(-0.77%)
Oct 16, 2018
8.640
9.060
8.600
9.050
272,309
+0.44(+5.11%)
Oct 15, 2018
8.550
8.720
8.380
8.610
653,641
+0.04(+0.47%)
Oct 12, 2018
8.620
8.700
8.470
8.570
353,600
+0.10(+1.18%)
Oct 11, 2018
8.270
8.620
8.270
8.470
463,402
+0.16(+1.93%)
Oct 10, 2018
8.550
8.550
8.290
8.310
590,921
-0.29(-3.37%)
Oct 09, 2018
8.350
8.640
8.350
8.600
492,909
+0.20(+2.38%)
Oct 08, 2018
8.440
8.540
8.320
8.400
416,169
-0.08(-0.94%)
Oct 05, 2018
8.410
8.530
8.310
8.480
793,000
+0.06(+0.71%)
Oct 04, 2018
8.590
8.590
8.300
8.420
401,777
-0.18(-2.09%)
Oct 03, 2018
8.450
8.640
8.360
8.600
241,386
+0.15(+1.78%)
Oct 02, 2018
8.620
8.620
8.390
8.450
364,769
-0.16(-1.86%)
Oct 01, 2018
8.770
8.832
8.550
8.610
385,000
-0.19(-2.16%)
Sep 28, 2018
8.850
9.000
8.750
8.800
376,800
-0.10(-1.12%)
Sep 27, 2018
8.950
8.950
8.800
8.900
240,403
+0.00(+0.00%)
Sep 26, 2018
9.150
9.150
8.850
8.900
298,295
-0.25(-2.73%)
Sep 25, 2018
8.900
9.150
8.850
9.150
158,276
+0.25(+2.81%)
Sep 24, 2018
8.950
8.950
8.800
8.900
259,793
-0.05(-0.56%)
Sep 21, 2018
9.250
9.250
8.875
8.950
1,067,500
-0.20(-2.19%)
Sep 20, 2018
9.100
9.300
9.050
9.150
257,570
+0.05(+0.55%)
Sep 19, 2018
9.500
9.520
9.100
9.100
267,878
-0.35(-3.70%)
Sep 18, 2018
9.250
9.500
9.250
9.450
293,000
+0.15(+1.61%)
Sep 17, 2018
9.200
9.450
9.100
9.300
363,351
+0.05(+0.54%)
Sep 14, 2018
9.300
9.525
9.200
9.250
340,500
-0.05(-0.54%)
Sep 13, 2018
9.500
9.500
9.300
9.300
344,678
-0.20(-2.11%)
Sep 12, 2018
9.450
9.550
9.300
9.500
391,223
+0.05(+0.53%)
Sep 11, 2018
9.500
9.550
9.325
9.450
302,635
-0.05(-0.53%)
Sep 10, 2018
9.500
9.550
9.350
9.500
423,299
+0.10(+1.06%)
Sep 07, 2018
9.350
9.550
9.200
9.400
224,800
+0.05(+0.53%)
Sep 06, 2018
9.450
9.450
9.200
9.350
291,465
-0.05(-0.53%)
Sep 05, 2018
9.500
9.500
9.200
9.400
350,059
-0.10(-1.05%)
Sep 04, 2018
9.650
9.650
9.350
9.500
275,435
-0.15(-1.55%)
Aug 31, 2018
9.650
9.650
9.650
0
+0.00(+0.00%)
Aug 30, 2018
9.700
9.775
9.600
9.650
349,988
-0.05(-0.52%)
Aug 29, 2018
9.600
9.950
9.575
9.700
455,156
+0.15(+1.57%)
Aug 28, 2018
9.700
9.900
9.500
9.550
1,183,456
-0.20(-2.05%)
Aug 27, 2018
10.25
10.30
9.650
9.750
2,620,158
+0.15(+1.56%)
Aug 24, 2018
9.700
9.750
9.550
9.600
396,000
-0.05(-0.52%)
Aug 23, 2018
9.700
9.700
9.450
9.650
275,062
+0.00(+0.00%)
Aug 22, 2018
9.650
9.850
9.550
9.650
465,896
+0.05(+0.52%)
Aug 21, 2018
9.550
9.775
9.455
9.600
468,156
+0.05(+0.52%)
Aug 20, 2018
9.450
9.650
9.400
9.550
487,792
+0.15(+1.60%)
Aug 17, 2018
9.350
9.450
9.200
9.400
406,100
-0.05(-0.53%)
Aug 16, 2018
9.300
9.675
9.300
9.450
415,722
+0.25(+2.72%)
Aug 15, 2018
9.150
9.300
8.950
9.200
457,539
+0.05(+0.55%)
Aug 14, 2018
9.050
9.250
9.000
9.150
557,417
+0.10(+1.10%)
Aug 13, 2018
9.100
9.250
8.900
9.050
750,425
-0.10(-1.09%)
Aug 10, 2018
9.050
9.200
8.800
9.150
603,300
+0.10(+1.10%)
Aug 09, 2018
8.700
9.250
8.620
9.050
947,108
+0.30(+3.43%)
Aug 08, 2018
8.550
8.800
8.350
8.750
848,021
+0.20(+2.34%)
Aug 07, 2018
8.650
8.700
8.500
8.550
394,695
-0.05(-0.58%)
Aug 06, 2018
8.450
8.600
8.400
8.600
366,789
+0.10(+1.18%)
Aug 03, 2018
8.400
8.600
8.350
8.500
498,500
+0.10(+1.19%)
Aug 02, 2018
8.250
8.500
8.250
8.400
647,634
+0.05(+0.60%)
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
.