ENDI Corporation (QB) (ENDI)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 8 | 8.25 | 7.975 | 1872 | 8 | CS |
| 4 | -0.45 | -5.32544378698 | 8.45 | 8.5 | 7.975 | 2156 | 8.23944417 | CS |
| 12 | 1.77 | 28.4109149278 | 6.23 | 9.1 | 6.23 | 2701 | 8.32532448 | CS |
| 26 | 4.1 | 105.128205128 | 3.9 | 9.1 | 3.65 | 3767 | 5.48715863 | CS |
| 52 | 4.48 | 127.272727273 | 3.52 | 9.1 | 3.14 | 3680 | 4.87380012 | CS |
| 156 | 1 | 14.2857142857 | 7 | 9.1 | 1.655 | 2809 | 4.71254559 | CS |
| 260 | 1 | 14.2857142857 | 7 | 9.1 | 1.655 | 2809 | 4.71254559 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720646640 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1720560240 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1720473840 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1720214640 | 8 | 0 | 0.00 | 8 | 8.25 | 7.975 | 1872 |
| 1720041600 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1719955200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1719868800 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1719609600 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1719523200 | 8 | -0.3 | -3.61 | 8.3 | 8.3 | 8 | 3937 |
| 1719437280 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1719350880 | 8.3 | -0.15 | -1.78 | 8.3 | 8.3 | 8.3 | 3000 |
| 1719264540 | 8.45 | 0.04 | 0.48 | 8.4 | 8.5 | 8.4 | 2930 |
| 1719005040 | 8.41 | 0 | 0.00 | 8.41 | 8.41 | 8.41 | 0 |
| 1718918640 | 8.41 | -0.07 | -0.78 | 8.4675 | 8.4675 | 8.41 | 3000 |
| 1718746140 | 8.476 | 0.03 | 0.31 | 8.476 | 8.476 | 8.476 | 252 |
| 1718659740 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 0 |
| 1718400540 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 0 |
| 1718314140 | 8.45 | -0.05 | -0.59 | 8.45 | 8.45 | 8.45 | 100 |
| 1718227800 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1718141400 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1718055000 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1717795800 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 5663 |
| 1717709400 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 1000 |
| 1717622760 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1717536360 | 8.5 | -0.13 | -1.45 | 8.5 | 8.5 | 8.5 | 100 |
| 1717450140 | 8.625 | 0 | 0.00 | 8.625 | 8.625 | 8.625 | 0 |
| 1717190940 | 8.625 | 0 | 0.00 | 8.625 | 8.625 | 8.625 | 0 |
| 1717104540 | 8.625 | -0.48 | -5.22 | 8.75 | 8.75 | 8.625 | 700 |
| 1717017780 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1716931380 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1716585780 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1716499380 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1716412980 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1716326580 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1716240180 | 9.1 | 0.05 | 0.55 | 8.51 | 9.1 | 8.5 | 1800 |
| 1715981340 | 9.05 | 0 | 0.00 | 9.05 | 9.05 | 9.05 | 0 |
| 1715894940 | 9.05 | 0.4 | 4.62 | 8.8 | 9.05 | 8.8 | 1000 |
| 1715808000 | 8.65 | 0.13 | 1.53 | 8.6 | 8.7 | 8.6 | 4823 |
| 1715722140 | 8.52 | -0.08 | -0.93 | 8.52 | 8.52 | 8.52 | 1000 |
| 1715635200 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1715376000 | 8.6 | 0.1 | 1.18 | 8.6 | 8.6 | 8.6 | 1000 |
| 1715289720 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.46 | 3057 |
| 1715203200 | 8.5 | -0.02 | -0.23 | 8.52 | 8.65 | 8.5 | 8550 |
| 1715117340 | 8.52 | 0.53 | 6.63 | 7.99 | 8.6 | 7.99 | 12748 |
| 1715030940 | 7.99 | 1.43 | 21.80 | 7 | 7.99 | 7 | 3330 |
| 1714771800 | 6.5599999 | 0 | 0.00 | 6.5599999 | 6.5599999 | 6.5599999 | 0 |
| 1714685400 | 6.5599999 | 0 | 0.00 | 6.5599999 | 6.5599999 | 6.5599999 | 0 |
| 1714599000 | 6.5599999 | 0 | 0.00 | 6.5599999 | 6.5599999 | 6.5599999 | 0 |
| 1714512600 | 6.5599999 | -0.94 | -12.53 | 7.25 | 7.25 | 6.5599999 | 1000 |
| 1714425900 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1714166700 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1714080300 | 7.5 | 1.08 | 16.82 | 6.73 | 7.5 | 6.73 | 1756 |
| 1713994140 | 6.42 | 0 | 0.00 | 6.42 | 6.42 | 6.42 | 0 |
| 1713907740 | 6.42 | 0 | 0.00 | 6.42 | 6.42 | 6.42 | 0 |
| 1713821340 | 6.42 | 0.19 | 3.05 | 6.4 | 6.42 | 6.4 | 1125 |
| 1713561900 | 6.23 | 0 | 0.00 | 6.23 | 6.23 | 6.23 | 0 |
| 1713475500 | 6.23 | -0.08 | -1.27 | 6.23 | 6.23 | 6.23 | 1090 |
| 1713389100 | 6.3099999 | 0.15 | 2.44 | 6.3099999 | 6.3099999 | 6.3099999 | 100 |
| 1713302940 | 6.16 | -0.57 | -8.47 | 6.73 | 6.73 | 5.98 | 2000 |
| 1713216000 | 6.73 | 0.73 | 12.17 | 6 | 6.73 | 6 | 4037 |
| 1712957160 | 6 | -0.12 | -1.96 | 5.65 | 6 | 5.65 | 5100 |
| 1712870760 | 6.12 | 0.12 | 2.00 | 6.12 | 6.12 | 6.12 | 1000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
