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, 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
.