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 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%)
Feb 01, 2018
8.200
8.400
8.100
8.275
207,063
-0.03(-0.30%)
Jan 31, 2018
8.250
8.400
8.250
8.300
173,297
+0.10(+1.22%)
Jan 30, 2018
8.250
8.450
8.250
8.200
180,787
-0.10(-1.20%)
Jan 29, 2018
8.350
8.600
8.250
8.300
323,918
-0.05(-0.60%)
Jan 26, 2018
8.300
8.450
8.150
8.350
399,187
+0.15(+1.83%)
Jan 25, 2018
8.100
8.250
8.000
8.200
257,804
+0.20(+2.50%)
Jan 24, 2018
8.150
8.200
8.000
8.000
300,446
-0.10(-1.23%)
Jan 23, 2018
8.000
8.100
7.950
8.100
281,979
+0.10(+1.25%)
Jan 22, 2018
8.050
8.150
7.950
8.000
252,964
+0.00(+0.00%)
Jan 19, 2018
8.050
8.150
7.950
8.000
205,879
-0.05(-0.62%)
Jan 18, 2018
8.250
8.300
8.000
8.050
255,490
-0.20(-2.42%)
Jan 17, 2018
8.500
8.500
8.150
8.250
219,506
-0.15(-1.79%)
Jan 16, 2018
8.800
8.900
8.325
8.400
454,930
-0.40(-4.55%)
Jan 12, 2018
8.800
8.800
8.800
0
+0.15(+1.73%)
Jan 11, 2018
8.600
8.800
8.600
8.650
174,173
+0.10(+1.17%)
Jan 10, 2018
8.500
8.550
208,854
-0.20(-2.29%)
Jan 09, 2018
8.850
8.900
8.700
8.750
299,870
-0.05(-0.57%)
Jan 08, 2018
8.600
8.900
8.600
8.800
370,130
+0.15(+1.73%)
Jan 05, 2018
8.650
8.750
8.500
8.650
344,279
+0.05(+0.58%)
Jan 04, 2018
8.550
8.800
8.550
8.600
439,350
+0.05(+0.58%)
Jan 03, 2018
8.350
8.600
8.300
8.550
222,780
+0.15(+1.79%)
Jan 02, 2018
8.400
8.500
8.300
8.400
304,090
+0.00(+0.00%)
Dec 29, 2017
8.400
8.400
8.400
0
-0.05(-0.59%)
Dec 28, 2017
8.350
8.500
8.300
8.450
226,981
+0.10(+1.20%)
Dec 27, 2017
8.450
8.550
8.350
8.350
149,707
-0.15(-1.76%)
Dec 26, 2017
8.500
8.550
8.450
8.500
157,436
+0.00(+0.00%)
Dec 22, 2017
8.600
8.700
8.500
8.500
159,971
-0.15(-1.73%)
Dec 21, 2017
8.550
8.700
8.550
8.650
254,393
+0.10(+1.17%)
Dec 20, 2017
8.650
8.700
8.475
8.550
391,904
-0.05(-0.58%)
Dec 19, 2017
8.600
8.700
8.500
8.600
349,520
-0.05(-0.58%)
Dec 18, 2017
8.550
8.750
8.500
8.650
455,687
+0.15(+1.76%)
Dec 15, 2017
8.400
8.650
8.400
8.500
792,120
+0.05(+0.59%)
Dec 14, 2017
8.550
8.550
8.400
8.450
396,519
-0.05(-0.59%)
Dec 13, 2017
8.500
8.675
8.405
8.500
479,396
+0.00(+0.00%)
Dec 12, 2017
8.550
8.625
8.500
8.500
306,870
-0.05(-0.58%)
Dec 11, 2017
8.550
8.700
8.500
8.550
446,746
+0.05(+0.59%)
Dec 08, 2017
8.700
8.800
8.475
8.500
444,542
-0.20(-2.30%)
Dec 07, 2017
8.600
8.800
8.550
8.700
424,739
+0.15(+1.75%)
Dec 06, 2017
8.850
8.950
8.550
8.550
513,169
-0.30(-3.39%)
Dec 05, 2017
9.100
9.150
8.775
8.850
581,831
-0.20(-2.21%)
Dec 04, 2017
9.350
9.350
9.000
9.050
535,388
-0.20(-2.16%)
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
.