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 (%)
Sep 30, 2019
3.730
3.830
3.640
3.750
506,693
+0.04(+1.08%)
Sep 27, 2019
3.950
3.950
3.510
3.710
1,115,200
-0.16(-4.01%)
Sep 26, 2019
3.950
3.980
3.800
3.865
571,551
-0.07(-1.90%)
Sep 25, 2019
3.860
3.970
3.800
3.940
600,343
+0.10(+2.60%)
Sep 24, 2019
4.050
4.089
3.750
3.840
863,030
-0.17(-4.24%)
Sep 23, 2019
4.070
4.330
3.980
4.010
1,266,597
+0.00(+0.00%)
Sep 20, 2019
3.770
4.560
3.760
4.010
11,471,300
+0.16(+4.16%)
Sep 19, 2019
4.190
4.370
3.800
3.850
2,239,355
-0.34(-8.11%)
Sep 18, 2019
4.410
4.410
4.120
4.190
1,348,240
-0.25(-5.63%)
Sep 17, 2019
4.700
4.720
4.160
4.440
1,248,287
-0.13(-2.84%)
Sep 16, 2019
5.540
5.540
4.280
4.570
2,949,509
-1.12(-19.68%)
Sep 13, 2019
6.100
6.150
5.630
5.690
1,105,500
-0.37(-6.11%)
Sep 12, 2019
6.020
6.190
5.940
6.060
609,613
+0.01(+0.17%)
Sep 11, 2019
5.940
6.131
5.880
6.050
346,880
+0.13(+2.20%)
Sep 10, 2019
5.720
6.040
5.700
5.920
570,087
+0.25(+4.41%)
Sep 09, 2019
5.420
5.680
5.380
5.670
241,966
+0.26(+4.81%)
Sep 06, 2019
5.450
5.590
5.390
5.410
176,900
-0.02(-0.37%)
Sep 05, 2019
5.330
5.520
5.310
5.430
263,543
+0.16(+3.04%)
Sep 04, 2019
5.070
5.290
5.008
5.270
224,473
+0.27(+5.40%)
Sep 03, 2019
4.970
5.080
4.830
5.000
454,300
-0.04(-0.79%)
Aug 30, 2019
5.100
5.210
4.940
5.040
247,600
-0.01(-0.20%)
Aug 29, 2019
5.180
5.270
5.040
5.050
204,362
-0.10(-1.94%)
Aug 28, 2019
5.080
5.220
4.980
5.150
215,325
+0.04(+0.78%)
Aug 27, 2019
5.010
5.160
4.910
5.110
459,495
+0.15(+3.02%)
Aug 26, 2019
4.830
5.030
4.720
4.960
298,114
+0.21(+4.42%)
Aug 23, 2019
5.010
5.010
4.720
4.750
271,600
-0.26(-5.19%)
Aug 22, 2019
5.020
5.080
4.940
5.010
174,115
+0.03(+0.60%)
Aug 21, 2019
4.980
5.080
4.790
4.980
207,203
+0.11(+2.26%)
Aug 20, 2019
4.680
4.920
4.670
4.870
245,429
+0.21(+4.51%)
Aug 19, 2019
4.590
4.780
4.590
4.660
221,476
+0.13(+2.87%)
Aug 16, 2019
4.380
4.590
4.340
4.530
436,000
+0.20(+4.62%)
Aug 15, 2019
4.370
4.425
4.210
4.330
260,299
-0.03(-0.69%)
Aug 14, 2019
4.630
4.690
4.335
4.360
331,003
-0.36(-7.63%)
Aug 13, 2019
4.750
4.900
4.540
4.720
145,218
-0.01(-0.21%)
Aug 12, 2019
4.760
4.790
4.660
4.730
153,872
-0.06(-1.25%)
Aug 09, 2019
5.150
5.150
4.750
4.790
195,300
-0.32(-6.26%)
Aug 08, 2019
4.820
5.140
4.800
5.110
290,025
+0.30(+6.24%)
Aug 07, 2019
4.600
4.835
4.590
4.810
217,769
+0.11(+2.34%)
Aug 06, 2019
4.850
5.030
4.570
4.700
326,780
-0.17(-3.49%)
Aug 05, 2019
4.900
5.010
4.820
4.870
397,973
-0.20(-3.94%)
Aug 02, 2019
5.290
5.290
4.800
5.070
516,800
-0.22(-4.16%)
Aug 01, 2019
4.590
5.710
4.130
5.290
618,661
+0.55(+11.60%)
Jul 31, 2019
4.540
4.910
4.540
4.740
462,766
+0.18(+3.95%)
Jul 30, 2019
4.440
4.610
4.400
4.560
436,087
+0.06(+1.33%)
Jul 29, 2019
4.530
4.620
4.440
4.500
308,468
-0.02(-0.44%)
Jul 26, 2019
4.570
4.635
4.510
4.520
578,500
+0.03(+0.67%)
Jul 25, 2019
4.650
4.650
4.490
4.490
247,412
-0.18(-3.85%)
Jul 24, 2019
4.470
4.720
4.470
4.670
311,033
+0.18(+4.01%)
Jul 23, 2019
4.430
4.500
4.340
4.490
268,785
+0.05(+1.13%)
Jul 22, 2019
4.270
4.480
4.220
4.440
563,261
+0.21(+4.96%)
Jul 19, 2019
4.290
4.450
4.140
4.230
371,300
-0.06(-1.40%)
Jul 18, 2019
4.480
4.520
4.210
4.290
401,397
-0.25(-5.51%)
Jul 17, 2019
4.850
4.880
4.520
4.540
426,449
-0.32(-6.58%)
Jul 16, 2019
4.840
4.920
4.750
4.860
708,469
+0.01(+0.21%)
Jul 15, 2019
4.870
4.910
4.840
4.850
257,053
-0.03(-0.61%)
Jul 12, 2019
4.910
5.000
4.840
4.880
258,200
-0.01(-0.20%)
Jul 11, 2019
4.900
4.965
4.820
4.890
227,646
+0.01(+0.20%)
Jul 10, 2019
4.970
5.060
4.840
4.880
239,660
-0.08(-1.61%)
Jul 09, 2019
4.620
4.990
4.610
4.960
316,851
+0.27(+5.76%)
Jul 08, 2019
4.870
4.870
4.610
4.690
361,400
-0.20(-4.09%)
Jul 05, 2019
4.770
4.940
4.770
4.890
250,200
+0.06(+1.24%)
Jul 03, 2019
4.790
4.850
4.740
4.830
138,300
+0.01(+0.21%)
Jul 02, 2019
4.760
4.850
4.755
4.820
264,941
+0.04(+0.84%)
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
.