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 (%)
Nov 30, 2018
8.320
8.350
8.180
8.300
324,200
+0.00(+0.00%)
Nov 29, 2018
8.340
8.440
8.220
8.300
178,311
-0.06(-0.72%)
Nov 28, 2018
8.140
8.380
8.020
8.360
210,211
+0.26(+3.21%)
Nov 27, 2018
8.160
8.200
8.000
8.100
246,798
-0.10(-1.22%)
Nov 26, 2018
8.310
8.360
8.160
8.200
269,108
-0.05(-0.61%)
Nov 23, 2018
8.050
8.350
7.950
8.250
127,300
+0.16(+1.98%)
Nov 21, 2018
8.090
8.090
8.090
0
-0.01(-0.12%)
Nov 20, 2018
8.060
8.330
7.950
8.100
488,225
-0.10(-1.22%)
Nov 19, 2018
8.680
8.680
8.130
8.200
412,859
-0.49(-5.64%)
Nov 16, 2018
8.660
8.750
8.460
8.690
431,800
-0.06(-0.69%)
Nov 15, 2018
8.600
8.760
8.390
8.750
496,194
+0.13(+1.51%)
Nov 14, 2018
8.870
8.945
8.560
8.620
397,896
-0.23(-2.60%)
Nov 13, 2018
8.620
8.880
8.549
8.850
497,325
+0.27(+3.15%)
Nov 12, 2018
8.620
8.730
8.520
8.580
761,318
-0.06(-0.69%)
Nov 09, 2018
8.450
8.650
8.390
8.640
468,900
+0.14(+1.65%)
Nov 08, 2018
8.690
8.710
8.485
8.500
576,997
-0.23(-2.63%)
Nov 07, 2018
8.900
9.260
8.670
8.730
903,461
-0.80(-8.39%)
Nov 06, 2018
9.790
10.00
9.420
9.530
339,471
-0.25(-2.56%)
Nov 05, 2018
9.890
9.920
9.440
9.780
531,545
-0.11(-1.11%)
Nov 02, 2018
9.950
10.01
9.810
9.890
517,600
-0.03(-0.30%)
Nov 01, 2018
9.830
10.06
9.820
9.920
547,169
+0.05(+0.51%)
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%)
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
.