Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ENDI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 9.05 | 0.00 | 0.00% | 9.05 | 9.05 | 9.05 | 0 |
| May 16 2024 | 9.05 | 0.40 | 4.62% | 8.80 | 9.05 | 8.80 | 1,000 |
| May 15 2024 | 8.65 | 0.13 | 1.53% | 8.60 | 8.70 | 8.60 | 4,823 |
| May 14 2024 | 8.52 | -0.08 | -0.93% | 8.52 | 8.52 | 8.52 | 1,000 |
| May 13 2024 | 8.60 | 0.00 | 0.00% | 8.60 | 8.60 | 8.60 | 0 |
| May 10 2024 | 8.60 | 0.10 | 1.18% | 8.60 | 8.60 | 8.60 | 1,000 |
| May 09 2024 | 8.50 | 0.00 | 0.00% | 8.50 | 8.50 | 8.46 | 3,057 |
| May 08 2024 | 8.50 | -0.02 | -0.23% | 8.52 | 8.65 | 8.50 | 8,550 |
| May 07 2024 | 8.52 | 0.53 | 6.63% | 7.99 | 8.60 | 7.99 | 12,748 |
| May 06 2024 | 7.99 | 1.43 | 21.80% | 7.00 | 7.99 | 7.00 | 3,330 |
| May 03 2024 | 6.56 | 0.00 | 0.00% | 6.56 | 6.56 | 6.56 | 0 |
| May 02 2024 | 6.56 | 0.00 | 0.00% | 6.56 | 6.56 | 6.56 | 0 |
| May 01 2024 | 6.56 | 0.00 | 0.00% | 6.56 | 6.56 | 6.56 | 0 |
| Apr 30 2024 | 6.56 | -0.94 | -12.53% | 7.25 | 7.25 | 6.56 | 1,000 |
| Apr 29 2024 | 7.50 | 0.00 | 0.00% | 7.50 | 7.50 | 7.50 | 0 |
| Apr 26 2024 | 7.50 | 0.00 | 0.00% | 7.50 | 7.50 | 7.50 | 0 |
| Apr 25 2024 | 7.50 | 1.08 | 16.82% | 6.73 | 7.50 | 6.73 | 1,756 |
| Apr 24 2024 | 6.42 | 0.00 | 0.00% | 6.42 | 6.42 | 6.42 | 0 |
| Apr 23 2024 | 6.42 | 0.00 | 0.00% | 6.42 | 6.42 | 6.42 | 0 |
| Apr 22 2024 | 6.42 | 0.19 | 3.05% | 6.40 | 6.42 | 6.40 | 1,125 |
| Apr 19 2024 | 6.23 | 0.00 | 0.00% | 6.23 | 6.23 | 6.23 | 0 |
| Apr 18 2024 | 6.23 | -0.08 | -1.27% | 6.23 | 6.23 | 6.23 | 1,090 |
| Apr 17 2024 | 6.31 | 0.15 | 2.44% | 6.31 | 6.31 | 6.31 | 100 |
| Apr 16 2024 | 6.16 | -0.57 | -8.47% | 6.73 | 6.73 | 5.98 | 2,000 |
| Apr 15 2024 | 6.73 | 0.73 | 12.17% | 6.00 | 6.73 | 6.00 | 4,037 |
| Apr 12 2024 | 6.00 | -0.12 | -1.96% | 5.65 | 6.00 | 5.65 | 5,100 |
| Apr 11 2024 | 6.12 | 0.12 | 2.00% | 6.12 | 6.12 | 6.12 | 1,000 |
| Apr 10 2024 | 6.00 | 0.25 | 4.35% | 6.00 | 6.00 | 5.95 | 3,600 |
| Apr 09 2024 | 5.75 | 0.37 | 6.88% | 5.39 | 5.75 | 5.39 | 894 |
| Apr 08 2024 | 5.38 | 0.00 | 0.00% | 5.38 | 5.38 | 5.38 | 0 |
| Apr 05 2024 | 5.38 | -0.35 | -6.11% | 5.36 | 5.38 | 5.36 | 340 |
| Apr 04 2024 | 5.73 | 0.23 | 4.18% | 5.58 | 5.73 | 5.58 | 1,530 |
| Apr 03 2024 | 5.50 | 0.44 | 8.70% | 5.15 | 5.50 | 5.15 | 2,503 |
| Apr 02 2024 | 5.06 | 0.19 | 3.90% | 5.06 | 5.06 | 5.06 | 100 |
| Apr 01 2024 | 4.87 | 0.00 | 0.00% | 4.87 | 4.87 | 4.87 | 0 |
| Mar 28 2024 | 4.87 | 0.00 | 0.00% | 4.87 | 4.87 | 4.87 | 0 |
| Mar 27 2024 | 4.87 | 0.00 | 0.00% | 4.87 | 4.87 | 4.87 | 0 |
| Mar 26 2024 | 4.87 | 0.12 | 2.53% | 4.85 | 4.87 | 4.85 | 500 |
| Mar 25 2024 | 4.75 | -0.17 | -3.46% | 4.76 | 4.76 | 4.75 | 2,544 |
| Mar 22 2024 | 4.92 | 0.00 | 0.00% | 4.92 | 4.92 | 4.92 | 0 |
| Mar 21 2024 | 4.92 | 0.00 | 0.00% | 4.92 | 4.92 | 4.92 | 0 |
| Mar 20 2024 | 4.92 | 0.00 | 0.00% | 4.92 | 4.92 | 4.92 | 0 |
| Mar 19 2024 | 4.92 | 0.00 | 0.00% | 4.92 | 4.92 | 4.92 | 0 |
| Mar 18 2024 | 4.92 | 0.00 | 0.00% | 4.92 | 4.92 | 4.92 | 0 |
| Mar 15 2024 | 4.92 | 0.20 | 4.24% | 4.92 | 4.92 | 4.92 | 400 |
| Mar 14 2024 | 4.72 | 0.18 | 3.96% | 4.70 | 4.72 | 4.70 | 1,020 |
| Mar 13 2024 | 4.54 | 0.00 | 0.00% | 4.54 | 4.54 | 4.54 | 0 |
| Mar 12 2024 | 4.54 | -0.06 | -1.30% | 4.53 | 4.54 | 4.53 | 350 |
| Mar 11 2024 | 4.60 | 0.06 | 1.32% | 4.60 | 4.60 | 4.60 | 1,000 |
| Mar 08 2024 | 4.54 | 0.00 | 0.00% | 4.54 | 4.54 | 4.54 | 0 |
| Mar 07 2024 | 4.54 | 0.04 | 0.89% | 4.54 | 4.54 | 4.54 | 100 |
| Mar 06 2024 | 4.50 | 0.00 | 0.00% | 4.50 | 4.50 | 4.50 | 0 |
| Mar 05 2024 | 4.50 | 0.00 | 0.00% | 4.50 | 4.50 | 4.50 | 2,500 |
| Mar 04 2024 | 4.50 | 0.00 | 0.00% | 4.50 | 4.50 | 4.50 | 0 |
| Mar 01 2024 | 4.50 | 0.00 | 0.00% | 4.50 | 4.50 | 4.50 | 2,047 |
| Feb 29 2024 | 4.50 | 0.11 | 2.51% | 4.395 | 4.50 | 4.35 | 11,432 |
| Feb 28 2024 | 4.39 | 0.09 | 2.09% | 4.38 | 4.39 | 4.38 | 3,400 |
| Feb 27 2024 | 4.30 | -0.03 | -0.69% | 4.30 | 4.30 | 4.22 | 37,901 |
| Feb 26 2024 | 4.33 | 0.12 | 2.85% | 4.143 | 4.33 | 3.98 | 27,400 |
| Feb 23 2024 | 4.21 | 0.26 | 6.58% | 4.18 | 4.22 | 4.15 | 36,045 |
| Feb 22 2024 | 3.95 | 0.00 | 0.00% | 4.02 | 4.02 | 3.95 | 771 |
| Feb 21 2024 | 3.95 | 0.00 | 0.00% | 3.95 | 3.95 | 3.95 | 0 |
| Feb 20 2024 | 3.95 | 0.00 | 0.00% | 3.95 | 3.95 | 3.95 | 0 |
