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 (%)
Apr 30, 2019
5.960
6.125
5.500
5.530
1,769,730
-0.74(-11.80%)
Apr 29, 2019
6.390
6.500
6.240
6.270
559,290
-0.11(-1.72%)
Apr 26, 2019
6.250
6.420
6.240
6.380
393,900
+0.12(+1.92%)
Apr 25, 2019
6.180
6.340
6.130
6.260
370,135
+0.06(+0.97%)
Apr 24, 2019
6.390
6.390
6.190
6.200
259,830
-0.14(-2.21%)
Apr 23, 2019
6.200
6.420
6.180
6.340
313,900
+0.18(+2.92%)
Apr 22, 2019
6.270
6.320
6.110
6.160
418,557
-0.16(-2.53%)
Apr 18, 2019
6.240
6.360
6.120
6.320
506,600
+0.02(+0.32%)
Apr 17, 2019
6.510
6.590
6.080
6.300
1,060,761
-0.20(-3.08%)
Apr 16, 2019
6.810
6.850
6.460
6.500
381,488
-0.25(-3.70%)
Apr 15, 2019
6.860
6.950
6.740
6.750
370,126
-0.07(-1.03%)
Apr 12, 2019
6.500
6.890
6.500
6.820
1,148,100
+0.33(+5.08%)
Apr 11, 2019
6.790
6.815
6.470
6.490
5,767,110
-0.30(-4.42%)
Apr 10, 2019
6.820
6.820
6.700
6.790
246,847
-0.02(-0.29%)
Apr 09, 2019
7.020
7.130
6.800
6.810
298,585
-0.23(-3.27%)
Apr 08, 2019
6.980
7.060
6.920
7.040
255,593
+0.02(+0.28%)
Apr 05, 2019
6.970
7.150
6.810
7.020
725,400
+0.07(+1.01%)
Apr 04, 2019
7.280
7.280
6.950
6.950
397,587
-0.32(-4.40%)
Apr 03, 2019
7.420
7.460
7.210
7.270
320,794
-0.13(-1.76%)
Apr 02, 2019
7.400
7.470
7.330
7.400
232,541
-0.03(-0.40%)
Apr 01, 2019
7.300
7.440
7.270
7.430
384,864
+0.18(+2.48%)
Mar 29, 2019
7.270
7.320
7.110
7.250
757,900
+0.03(+0.42%)
Mar 28, 2019
7.100
7.240
7.050
7.220
233,561
+0.13(+1.83%)
Mar 27, 2019
7.240
7.740
7.020
7.090
759,129
-0.03(-0.42%)
Mar 26, 2019
7.000
7.150
6.930
7.120
459,638
+0.20(+2.89%)
Mar 25, 2019
6.800
6.990
6.750
6.920
376,540
+0.11(+1.62%)
Mar 22, 2019
6.750
6.960
6.750
6.810
452,200
+0.07(+1.04%)
Mar 21, 2019
6.590
6.870
6.560
6.740
707,864
+0.13(+1.97%)
Mar 20, 2019
6.590
6.760
6.510
6.610
351,973
+0.03(+0.46%)
Mar 19, 2019
7.090
7.120
6.565
6.580
599,545
-0.50(-7.06%)
Mar 18, 2019
7.040
7.150
6.990
7.080
507,161
+0.07(+1.00%)
Mar 15, 2019
6.930
7.040
6.870
7.010
1,487,500
+0.07(+1.01%)
Mar 14, 2019
7.210
7.230
6.940
6.940
361,010
-0.29(-4.01%)
Mar 13, 2019
7.320
7.390
7.140
7.230
408,367
-0.06(-0.82%)
Mar 12, 2019
7.320
7.488
7.220
7.290
378,254
+0.02(+0.28%)
Mar 11, 2019
7.030
7.310
6.980
7.270
513,009
+0.37(+5.36%)
Mar 08, 2019
6.940
7.060
6.840
6.900
349,200
-0.10(-1.43%)
Mar 07, 2019
7.060
7.080
6.960
7.000
221,535
-0.06(-0.85%)
Mar 06, 2019
7.050
7.200
6.990
7.060
272,875
-0.01(-0.14%)
Mar 05, 2019
7.100
7.110
6.920
7.070
403,099
-0.05(-0.70%)
Mar 04, 2019
7.180
7.210
7.000
7.120
241,093
-0.04(-0.56%)
Mar 01, 2019
7.020
7.165
6.980
7.160
278,400
+0.16(+2.29%)
Feb 28, 2019
7.010
7.100
6.980
7.000
216,546
-0.03(-0.43%)
Feb 27, 2019
6.960
7.100
6.880
7.030
222,078
+0.02(+0.29%)
Feb 26, 2019
7.040
7.085
6.960
7.010
248,690
-0.05(-0.71%)
Feb 25, 2019
7.190
7.240
7.060
7.060
255,519
-0.07(-0.98%)
Feb 22, 2019
7.040
7.130
7.010
7.130
211,400
+0.10(+1.42%)
Feb 21, 2019
7.000
7.100
6.990
7.030
235,104
-0.04(-0.57%)
Feb 20, 2019
7.130
7.250
6.990
7.070
719,380
-0.07(-0.98%)
Feb 19, 2019
7.340
7.400
7.040
7.140
766,420
-0.26(-3.51%)
Feb 15, 2019
7.430
7.480
7.360
7.400
640,100
+0.01(+0.14%)
Feb 14, 2019
7.420
7.500
7.310
7.390
604,901
-0.05(-0.67%)
Feb 13, 2019
7.330
7.630
7.330
7.440
847,208
+0.13(+1.78%)
Feb 12, 2019
7.480
7.550
7.300
7.310
460,558
-0.11(-1.48%)
Feb 11, 2019
7.550
7.660
7.380
7.420
579,927
-0.17(-2.24%)
Feb 08, 2019
7.700
7.760
7.410
7.590
937,100
-0.20(-2.57%)
Feb 07, 2019
7.990
8.530
7.770
7.790
560,899
-0.20(-2.50%)
Feb 06, 2019
8.210
8.265
7.970
7.990
483,037
-0.22(-2.68%)
Feb 05, 2019
8.080
8.265
8.030
8.210
435,244
+0.18(+2.24%)
Feb 04, 2019
7.950
8.180
7.940
8.030
349,592
+0.04(+0.50%)
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
.