Endurance Int Group (NQ: EIGI )

9.450 USD UNCHANGED
Official Closing Price Updated: 4:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.