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 (%)
Feb 10, 2021
9.490
9.490
9.490
0
+0.00(+0.00%)
Feb 09, 2021
9.480
9.500
9.480
9.490
1,147,101
+0.00(+0.00%)
Feb 08, 2021
9.480
9.510
9.480
9.490
980,362
+0.01(+0.11%)
Feb 05, 2021
9.480
9.490
9.480
9.480
369,400
+0.00(+0.00%)
Feb 04, 2021
9.480
9.490
9.480
9.480
415,538
-0.01(-0.11%)
Feb 03, 2021
9.480
9.490
9.470
9.490
837,695
+0.01(+0.11%)
Feb 02, 2021
9.480
9.490
9.470
9.480
809,766
+0.00(+0.00%)
Feb 01, 2021
9.470
9.480
9.470
9.480
869,943
+0.00(+0.00%)
Jan 29, 2021
9.480
9.480
9.470
9.480
801,800
+0.01(+0.11%)
Jan 28, 2021
9.480
9.480
9.470
9.470
751,257
+0.00(+0.00%)
Jan 27, 2021
9.470
9.485
9.450
9.470
1,939,850
+0.00(+0.00%)
Jan 26, 2021
9.470
9.490
9.470
9.470
571,129
+0.00(+0.00%)
Jan 25, 2021
9.460
9.480
9.460
9.470
1,525,162
-0.01(-0.11%)
Jan 22, 2021
9.460
9.480
9.460
9.480
220,800
+0.01(+0.11%)
Jan 21, 2021
9.480
9.480
9.470
9.470
431,813
-0.00(-0.05%)
Jan 20, 2021
9.480
9.490
9.460
9.475
648,999
-0.01(-0.05%)
Jan 19, 2021
9.470
9.480
9.450
9.480
2,783,938
+0.03(+0.32%)
Jan 15, 2021
9.450
9.470
9.450
9.450
1,332,700
+0.00(+0.00%)
Jan 14, 2021
9.460
9.480
9.450
9.450
1,544,056
+0.00(+0.00%)
Jan 13, 2021
9.460
9.480
9.450
9.450
1,291,743
+0.00(+0.00%)
Jan 12, 2021
9.460
9.470
9.450
9.450
2,436,110
-0.01(-0.11%)
Jan 11, 2021
9.460
9.470
9.450
9.460
1,089,501
+0.01(+0.11%)
Jan 08, 2021
9.440
9.470
9.440
9.450
1,781,700
+0.01(+0.11%)
Jan 07, 2021
9.440
9.470
9.440
9.440
800,395
-0.02(-0.21%)
Jan 06, 2021
9.480
9.480
9.430
9.460
1,794,046
+0.02(+0.21%)
Jan 05, 2021
9.450
9.460
9.430
9.440
1,452,828
+0.00(+0.00%)
Jan 04, 2021
9.460
9.460
9.430
9.440
1,088,767
-0.01(-0.11%)
Dec 31, 2020
9.450
9.450
9.450
943,402
+0.01(+0.11%)
Dec 30, 2020
9.450
9.450
9.430
9.440
943,402
-0.01(-0.11%)
Dec 29, 2020
9.450
9.460
9.430
9.450
712,256
+0.00(+0.00%)
Dec 28, 2020
9.450
9.460
9.440
9.450
748,850
+0.01(+0.11%)
Dec 24, 2020
9.480
9.480
9.430
9.440
343,900
-0.02(-0.21%)
Dec 23, 2020
9.460
9.480
9.430
9.460
955,927
-0.02(-0.21%)
Dec 22, 2020
9.450
9.480
9.420
9.480
854,232
+0.03(+0.32%)
Dec 21, 2020
9.420
9.450
9.400
9.450
631,124
+0.02(+0.21%)
Dec 18, 2020
9.440
9.450
9.430
9.430
1,132,800
-0.01(-0.11%)
Dec 17, 2020
9.460
9.470
9.430
9.440
498,303
-0.03(-0.32%)
Dec 16, 2020
9.440
9.470
9.430
9.470
1,281,180
+0.03(+0.32%)
Dec 15, 2020
9.440
9.450
9.435
9.440
389,888
+0.00(+0.00%)
Dec 14, 2020
9.450
9.450
9.430
9.440
339,130
+0.01(+0.11%)
Dec 11, 2020
9.440
9.450
9.420
9.430
428,900
-0.01(-0.11%)
Dec 10, 2020
9.440
9.450
9.430
9.440
223,163
-0.01(-0.11%)
Dec 09, 2020
9.440
9.460
9.425
9.450
473,572
+0.00(+0.00%)
Dec 08, 2020
9.440
9.460
9.430
9.450
341,395
+0.00(+0.00%)
Dec 07, 2020
9.440
9.470
9.430
9.450
340,281
+0.00(+0.00%)
Dec 04, 2020
9.450
9.450
9.430
9.450
189,000
+0.01(+0.11%)
Dec 03, 2020
9.470
9.470
9.430
9.440
470,507
+0.00(+0.00%)
Dec 02, 2020
9.450
9.460
9.420
9.440
693,261
-0.02(-0.21%)
Dec 01, 2020
9.470
9.480
9.450
9.460
933,862
-0.02(-0.21%)
Nov 30, 2020
9.440
9.490
9.430
9.480
1,563,893
+0.04(+0.42%)
Nov 27, 2020
9.450
9.470
9.440
9.440
457,100
-0.01(-0.11%)
Nov 25, 2020
9.430
9.460
9.420
9.450
1,108,500
+0.01(+0.11%)
Nov 24, 2020
9.430
9.440
9.420
9.440
788,659
+0.03(+0.32%)
Nov 23, 2020
9.430
9.430
9.400
9.410
1,641,399
+0.01(+0.11%)
Nov 20, 2020
9.420
9.430
9.400
9.400
1,049,000
-0.03(-0.32%)
Nov 19, 2020
9.410
9.450
9.410
9.430
705,612
+0.02(+0.21%)
Nov 18, 2020
9.430
9.440
9.410
9.410
1,239,327
-0.01(-0.11%)
Nov 17, 2020
9.410
9.440
9.400
9.420
765,863
+0.01(+0.11%)
Nov 16, 2020
9.430
9.445
9.390
9.410
1,600,604
-0.01(-0.11%)
Nov 13, 2020
9.440
9.440
9.420
9.420
628,800
+0.00(+0.00%)
Nov 12, 2020
9.420
9.470
9.410
9.420
1,064,786
-0.01(-0.11%)
Nov 11, 2020
9.430
9.430
9.410
9.430
1,010,669
+0.04(+0.43%)
Nov 10, 2020
9.410
9.450
9.390
9.390
1,359,468
-0.02(-0.21%)
Nov 09, 2020
9.380
9.470
9.370
9.410
3,746,442
+0.06(+0.64%)
Nov 06, 2020
9.370
9.400
9.350
9.350
2,162,500
-0.02(-0.21%)
Nov 05, 2020
9.410
9.410
9.360
9.370
1,948,222
+0.01(+0.11%)
Nov 04, 2020
9.380
9.420
9.350
9.360
2,995,009
-0.02(-0.21%)
Nov 03, 2020
9.380
9.410
9.350
9.380
5,082,711
-0.03(-0.32%)
Nov 02, 2020
9.440
9.480
9.320
9.410
18,143,196
+3.60(+61.96%)
Oct 30, 2020
6.130
6.190
5.725
5.810
876,400
-0.41(-6.59%)
Oct 29, 2020
6.270
6.505
6.200
6.220
588,543
-0.05(-0.80%)
Oct 28, 2020
6.210
6.340
6.100
6.270
507,553
-0.07(-1.10%)
Oct 27, 2020
6.380
6.520
6.230
6.340
679,973
+0.04(+0.63%)
Oct 26, 2020
6.240
6.400
6.165
6.300
332,273
-0.08(-1.25%)
Oct 23, 2020
6.300
6.410
6.180
6.380
313,900
+0.10(+1.59%)
Oct 22, 2020
6.180
6.310
6.020
6.280
581,168
+0.15(+2.45%)
Oct 21, 2020
5.780
6.190
5.740
6.130
2,612,723
+0.34(+5.87%)
Oct 20, 2020
5.940
5.940
5.781
5.790
469,450
-0.12(-2.03%)
Oct 19, 2020
5.980
6.181
5.890
5.910
384,319
+0.00(+0.00%)
Oct 16, 2020
5.910
6.050
5.820
5.910
441,100
-0.04(-0.59%)
Oct 15, 2020
5.940
5.965
5.817
5.945
358,025
-0.11(-1.90%)
Oct 14, 2020
6.200
6.225
6.050
6.060
302,254
-0.12(-1.94%)
Oct 13, 2020
6.090
6.220
5.960
6.180
583,595
+0.03(+0.49%)
Oct 12, 2020
6.240
6.300
6.080
6.150
339,718
+0.00(+0.00%)
Oct 09, 2020
5.860
6.160
5.810
6.150
382,200
+0.38(+6.59%)
Oct 08, 2020
6.130
6.180
5.750
5.770
600,972
-0.35(-5.64%)
Oct 07, 2020
5.950
6.170
5.950
6.115
978,886
+0.25(+4.17%)
Oct 06, 2020
5.940
6.190
5.810
5.870
512,459
-0.03(-0.51%)
Oct 05, 2020
5.770
5.980
5.770
5.900
627,554
+0.18(+3.15%)
Oct 02, 2020
5.760
5.920
5.675
5.720
336,000
-0.19(-3.21%)
Oct 01, 2020
5.760
5.920
5.560
5.910
642,286
+0.17(+2.96%)
Sep 30, 2020
5.920
6.029
5.720
5.740
690,320
-0.15(-2.55%)
Sep 29, 2020
6.390
6.390
5.860
5.890
1,043,770
-0.36(-5.76%)
Sep 28, 2020
5.340
6.470
5.340
6.250
3,053,035
+0.95(+17.92%)
Sep 25, 2020
5.100
5.360
5.100
5.300
277,900
+0.20(+3.92%)
Sep 24, 2020
5.050
5.156
4.940
5.100
420,587
-0.01(-0.20%)
Sep 23, 2020
5.170
5.290
5.020
5.110
568,907
-0.06(-1.16%)
Sep 22, 2020
4.960
5.210
4.920
5.170
536,866
+0.18(+3.61%)
Sep 21, 2020
4.790
5.020
4.690
4.990
508,300
+0.12(+2.46%)
Sep 18, 2020
4.930
4.960
4.755
4.870
1,614,400
-0.11(-2.21%)
Sep 17, 2020
5.330
5.340
4.880
4.980
554,232
-0.46(-8.46%)
Sep 16, 2020
5.380
5.520
5.305
5.440
633,784
+0.08(+1.49%)
Sep 15, 2020
5.370
5.490
5.290
5.360
375,681
+0.04(+0.75%)
Sep 14, 2020
5.460
5.550
5.230
5.320
429,918
-0.09(-1.66%)
Sep 11, 2020
5.550
5.710
5.390
5.410
438,400
-0.12(-2.17%)
Sep 10, 2020
5.720
5.775
5.430
5.530
443,636
-0.13(-2.30%)
Sep 09, 2020
5.760
5.810
5.350
5.660
637,436
-0.03(-0.53%)
Sep 08, 2020
5.910
6.020
5.680
5.690
539,547
-0.34(-5.64%)
Sep 04, 2020
6.300
6.314
5.745
6.030
848,900
-0.22(-3.52%)
Sep 03, 2020
6.540
6.540
6.155
6.250
596,772
-0.29(-4.43%)
Sep 02, 2020
6.210
6.560
6.090
6.540
806,229
+0.33(+5.31%)
Sep 01, 2020
6.500
6.510
6.140
6.210
413,813
-0.30(-4.61%)
Aug 31, 2020
6.520
6.640
6.490
6.510
887,591
+0.05(+0.77%)
Aug 28, 2020
6.390
6.480
6.340
6.460
364,700
+0.15(+2.38%)
Aug 27, 2020
6.350
6.410
6.245
6.310
254,007
-0.03(-0.47%)
Aug 26, 2020
6.470
6.610
6.240
6.340
706,493
-0.13(-2.01%)
Aug 25, 2020
6.300
6.620
6.260
6.470
648,598
+0.21(+3.35%)
Aug 24, 2020
6.270
6.280
6.010
6.260
606,698
+0.06(+1.05%)
Aug 21, 2020
6.210
6.270
6.140
6.195
452,400
-0.00(-0.08%)
Aug 20, 2020
6.100
6.300
5.990
6.200
487,969
+0.05(+0.81%)
Aug 19, 2020
5.830
6.160
5.780
6.150
573,229
+0.33(+5.67%)
Aug 18, 2020
5.710
5.880
5.700
5.820
520,636
+0.11(+1.93%)
Aug 17, 2020
5.550
5.840
5.540
5.710
553,328
+0.15(+2.70%)
Aug 14, 2020
5.630
5.636
5.430
5.560
292,300
-0.07(-1.24%)
Aug 13, 2020
5.410
5.640
5.390
5.630
379,393
+0.22(+4.07%)
Aug 12, 2020
5.490
5.530
5.370
5.410
409,831
-0.03(-0.55%)
Aug 11, 2020
5.590
5.750
5.410
5.440
450,619
-0.13(-2.42%)
Aug 10, 2020
5.600
5.775
5.555
5.575
610,260
-0.06(-1.15%)
Aug 07, 2020
5.970
5.970
5.580
5.640
621,500
-0.34(-5.69%)
Aug 06, 2020
6.180
6.251
5.880
5.980
497,822
-0.17(-2.76%)
Aug 05, 2020
6.260
6.340
6.010
6.150
1,302,026
+0.07(+1.15%)
Aug 04, 2020
5.820
6.175
5.780
6.080
1,629,300
+0.24(+4.11%)
Aug 03, 2020
5.700
5.880
5.400
5.840
1,039,456
+0.17(+3.00%)
Jul 31, 2020
6.300
6.300
5.660
5.670
919,700
-0.64(-10.14%)
Jul 30, 2020
6.300
6.330
5.990
6.310
822,491
+0.01(+0.16%)
Jul 29, 2020
6.280
6.350
6.060
6.300
1,060,825
+0.01(+0.16%)
Jul 28, 2020
6.440
6.580
5.730
6.290
772,687
-0.16(-2.48%)
Jul 27, 2020
6.420
6.690
6.240
6.450
1,537,009
+0.19(+3.04%)
Jul 24, 2020
6.160
6.300
6.070
6.260
624,600
+0.01(+0.16%)
Jul 23, 2020
6.210
6.440
6.131
6.250
639,438
-0.03(-0.48%)
Jul 22, 2020
6.220
6.360
6.170
6.280
877,522
+0.03(+0.48%)
Jul 21, 2020
6.330
6.350
6.150
6.250
1,979,200
+0.00(+0.00%)
Jul 20, 2020
6.070
6.330
5.921
6.250
1,469,313
+0.22(+3.73%)
Jul 17, 2020
5.730
6.100
5.650
6.025
1,086,600
+0.29(+5.15%)
Jul 16, 2020
5.400
5.800
5.140
5.730
1,034,553
+0.40(+7.50%)
Jul 15, 2020
5.090
5.500
4.950
5.330
1,693,963
+0.34(+6.81%)
Jul 14, 2020
3.940
6.160
3.940
4.990
9,482,616
+1.05(+26.65%)
Jul 13, 2020
4.260
4.260
3.940
3.940
385,503
-0.26(-6.19%)
Jul 10, 2020
4.130
4.260
4.080
4.200
690,900
+0.05(+1.20%)
Jul 09, 2020
4.000
4.155
3.890
4.150
593,762
+0.14(+3.49%)
Jul 08, 2020
3.970
4.050
3.790
4.010
416,123
+0.01(+0.38%)
Jul 07, 2020
3.980
4.105
3.870
3.995
511,171
-0.02(-0.62%)
Jul 06, 2020
4.140
4.140
3.980
4.020
285,649
-0.03(-0.74%)
Jul 02, 2020
4.160
4.310
4.010
4.050
510,400
-0.06(-1.46%)
Jul 01, 2020
4.040
4.180
3.930
4.110
850,915
+0.08(+1.99%)
Jun 30, 2020
4.000
4.050
3.900
4.030
526,498
+0.03(+0.75%)
Jun 29, 2020
3.970
4.050
3.860
4.000
587,455
+0.10(+2.56%)
Jun 26, 2020
3.780
4.000
3.590
3.900
1,409,100
+0.08(+2.23%)
Jun 25, 2020
3.780
3.990
3.650
3.815
552,012
+0.02(+0.66%)
Jun 24, 2020
3.940
3.965
3.730
3.790
474,274
-0.21(-5.25%)
Jun 23, 2020
4.010
4.115
4.000
4.000
489,424
+0.05(+1.27%)
Jun 22, 2020
3.880
3.970
3.800
3.950
435,587
+0.04(+0.89%)
Jun 19, 2020
4.020
4.100
3.820
3.915
896,000
+0.02(+0.51%)
Jun 18, 2020
3.610
3.910
3.606
3.895
573,941
+0.25(+6.71%)
Jun 17, 2020
3.740
4.000
3.640
3.650
1,125,503
-0.07(-1.88%)
Jun 16, 2020
3.700
3.810
3.580
3.720
404,591
+0.17(+4.79%)
Jun 15, 2020
3.370
3.550
3.280
3.550
404,037
+0.09(+2.60%)
Jun 12, 2020
3.450
3.540
3.355
3.460
487,600
+0.16(+4.85%)
Jun 11, 2020
3.400
3.460
3.250
3.300
886,864
-0.28(-7.82%)
Jun 10, 2020
3.630
3.720
3.450
3.580
591,413
-0.09(-2.45%)
Jun 09, 2020
3.690
3.740
3.575
3.670
442,046
-0.06(-1.61%)
Jun 08, 2020
3.900
3.900
3.690
3.730
603,093
-0.14(-3.62%)
Jun 05, 2020
3.700
4.040
3.700
3.870
806,400
+0.22(+6.03%)
Jun 04, 2020
3.600
3.780
3.555
3.650
562,271
+0.06(+1.67%)
Jun 03, 2020
3.720
3.820
3.580
3.590
300,152
-0.10(-2.71%)
Jun 02, 2020
3.780
3.890
3.630
3.690
788,616
-0.01(-0.27%)
Jun 01, 2020
3.610
3.850
3.540
3.700
531,385
+0.12(+3.35%)
May 29, 2020
3.410
3.640
3.340
3.580
1,186,300
+0.17(+4.99%)
May 28, 2020
3.600
3.600
3.290
3.410
884,434
-0.19(-5.28%)
May 27, 2020
3.090
3.950
3.040
3.600
3,739,800
+0.59(+19.60%)
May 26, 2020
3.200
3.210
2.970
3.010
2,433,269
-0.07(-2.27%)
May 22, 2020
3.070
3.310
3.040
3.080
730,800
+0.02(+0.65%)
May 21, 2020
2.880
3.130
2.841
3.060
1,216,039
+0.21(+7.37%)
May 20, 2020
2.800
2.915
2.745
2.850
940,608
+0.10(+3.64%)
May 19, 2020
2.660
2.875
2.605
2.750
718,082
+0.06(+2.23%)
May 18, 2020
2.560
2.750
2.560
2.690
1,022,597
+0.23(+9.35%)
May 15, 2020
2.440
2.540
2.400
2.460
468,600
+0.03(+1.23%)
May 14, 2020
2.400
2.480
2.270
2.430
644,274
+0.00(+0.00%)
May 13, 2020
2.400
2.470
2.330
2.430
591,947
-0.01(-0.41%)
May 12, 2020
2.460
2.580
2.370
2.440
536,005
-0.02(-0.61%)
May 11, 2020
2.490
2.550
2.370
2.455
512,005
-0.04(-1.41%)
May 08, 2020
2.390
2.545
2.360
2.490
425,900
+0.16(+6.87%)
May 07, 2020
2.320
2.410
2.300
2.330
279,382
+0.06(+2.64%)
May 06, 2020
2.220
2.390
2.190
2.270
419,565
+0.02(+0.89%)
May 05, 2020
2.390
2.440
2.230
2.250
668,980
-0.10(-4.26%)
May 04, 2020
2.300
2.390
2.180
2.350
550,629
+0.03(+1.29%)
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
.