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, 2018
7.350
7.500
7.300
7.350
711,862
-0.05(-0.68%)
Apr 27, 2018
7.500
7.500
7.300
7.400
447,140
-0.10(-1.33%)
Apr 26, 2018
7.450
7.650
7.400
7.500
526,580
+0.10(+1.35%)
Apr 25, 2018
7.400
7.550
7.325
7.400
336,094
+0.00(+0.00%)
Apr 24, 2018
7.500
7.550
7.300
7.400
438,232
-0.05(-0.67%)
Apr 23, 2018
7.450
7.650
7.350
7.450
340,552
-0.05(-0.67%)
Apr 20, 2018
7.350
7.750
7.350
7.500
1,155,925
+0.10(+1.35%)
Apr 19, 2018
7.300
7.450
7.150
7.400
631,041
+0.03(+0.34%)
Apr 18, 2018
7.500
7.550
7.350
7.375
839,396
-0.17(-2.32%)
Apr 17, 2018
7.400
7.650
7.400
7.550
448,391
+0.12(+1.68%)
Apr 16, 2018
7.350
7.450
7.200
7.425
317,641
+0.08(+1.02%)
Apr 13, 2018
7.400
7.450
7.300
7.350
144,248
-0.05(-0.68%)
Apr 12, 2018
7.350
7.400
7.275
7.400
78,930
+0.05(+0.68%)
Apr 11, 2018
7.300
7.500
7.225
7.350
186,459
+0.05(+0.68%)
Apr 10, 2018
7.400
7.400
7.200
7.300
154,314
-0.05(-0.68%)
Apr 09, 2018
7.350
7.500
7.300
7.350
171,847
+0.10(+1.38%)
Apr 06, 2018
7.250
7.500
7.200
7.250
513,985
-0.05(-0.68%)
Apr 05, 2018
7.500
7.500
7.275
7.300
423,200
-0.20(-2.67%)
Apr 04, 2018
7.100
7.500
7.100
7.500
298,485
+0.30(+4.17%)
Apr 03, 2018
7.200
7.350
7.075
7.200
347,713
+0.05(+0.70%)
Apr 02, 2018
7.300
7.500
7.150
7.150
428,633
-0.25(-3.38%)
Mar 29, 2018
7.400
7.400
7.400
0
+0.18(+2.42%)
Mar 28, 2018
7.350
7.550
7.200
7.225
409,908
-0.08(-1.03%)
Mar 27, 2018
7.500
7.675
7.300
7.300
411,353
-0.20(-2.67%)
Mar 26, 2018
7.600
7.600
7.350
7.500
493,624
+0.10(+1.35%)
Mar 23, 2018
7.600
7.750
7.350
7.400
511,124
-0.25(-3.27%)
Mar 22, 2018
7.800
7.900
7.650
7.650
191,462
-0.25(-3.16%)
Mar 21, 2018
7.800
8.050
7.750
7.900
437,044
+0.15(+1.94%)
Mar 20, 2018
7.900
7.950
7.700
7.750
374,903
-0.10(-1.27%)
Mar 19, 2018
7.900
7.900
7.650
7.850
462,436
-0.05(-0.63%)
Mar 16, 2018
8.050
8.150
7.800
7.900
1,911,808
-0.25(-3.07%)
Mar 15, 2018
8.150
8.250
8.075
8.150
405,974
+0.05(+0.62%)
Mar 14, 2018
8.250
8.325
8.050
8.100
483,685
-0.15(-1.82%)
Mar 13, 2018
8.450
8.645
8.200
8.250
312,186
-0.15(-1.79%)
Mar 12, 2018
8.100
8.600
8.050
8.400
1,405,406
+0.35(+4.35%)
Mar 09, 2018
7.900
8.050
7.800
8.050
220,300
+0.25(+3.21%)
Mar 08, 2018
7.850
7.950
7.725
7.800
256,334
+0.00(+0.00%)
Mar 07, 2018
7.700
8.000
7.600
7.800
360,586
+0.05(+0.65%)
Mar 06, 2018
7.800
7.850
7.625
7.750
239,578
-0.05(-0.64%)
Mar 05, 2018
7.550
7.850
7.450
7.800
269,793
+0.10(+1.30%)
Mar 02, 2018
7.150
7.700
7.150
7.700
303,638
+0.40(+5.48%)
Mar 01, 2018
7.300
7.525
7.200
7.300
323,767
+0.00(+0.00%)
Feb 28, 2018
7.450
7.550
7.300
7.300
330,395
-0.10(-1.35%)
Feb 27, 2018
7.600
7.700
7.400
7.400
363,008
-0.30(-3.90%)
Feb 26, 2018
7.950
7.950
7.600
7.700
328,059
-0.25(-3.14%)
Feb 23, 2018
7.850
8.000
7.775
7.950
186,648
+0.20(+2.58%)
Feb 22, 2018
8.200
8.200
7.750
7.750
320,360
-0.40(-4.91%)
Feb 21, 2018
7.950
8.150
7.800
8.150
335,818
+0.15(+1.88%)
Feb 20, 2018
7.750
8.000
7.750
8.000
343,520
+0.25(+3.23%)
Feb 16, 2018
7.750
7.750
7.750
0
+0.10(+1.31%)
Feb 15, 2018
7.850
7.850
7.600
7.650
465,268
-0.05(-0.65%)
Feb 14, 2018
7.150
7.850
7.150
7.700
436,024
+0.35(+4.76%)
Feb 13, 2018
7.750
7.750
7.200
7.350
508,915
-0.15(-2.00%)
Feb 12, 2018
7.250
7.550
7.250
7.500
436,215
+0.25(+3.45%)
Feb 09, 2018
7.450
7.600
6.950
7.250
398,914
-0.10(-1.36%)
Feb 08, 2018
7.900
7.300
7.350
378,702
-0.50(-6.37%)
Feb 07, 2018
7.700
7.850
7.700
7.850
153,909
+0.10(+1.29%)
Feb 06, 2018
7.350
7.850
7.350
7.750
392,350
+0.10(+1.31%)
Feb 05, 2018
7.850
7.950
7.550
7.650
295,872
-0.25(-3.16%)
Feb 02, 2018
8.200
8.200
7.950
7.900
266,067
-0.38(-4.53%)
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
.