Dark

EDNC
Endurance Acquisition Corp. Class A
stock NASDAQ

Inactive

Oct 27, 2022

8.29USD-16.263%(-1.61)116,601

Pre-market

0.00USD-100.000%(-9.90)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-10-27	9.8300	9.8500	8.2900	8.2900	-16.263%	116,601	0.000%
2022-10-26	9.0000	10.1277	8.5000	9.9000	+5.769%	7,535,150	-16.263%
2022-10-25	8.6800	10.3100	8.2700	9.3600	+5.763%	8,672,226	-11.432%
2022-10-24	9.6800	10.1850	8.8400	8.8500	-13.150%	29,190	-6.328%
2022-10-21	9.7000	10.1904	9.7000	10.1900	+3.033%	2,012	-18.646%
2022-10-20	9.4500	10.8944	9.1803	9.8900	-1.885%	153,608	-16.178%
2022-10-19	10.0600	10.2000	10.0200	10.0800	+0.198%	97,909	-17.758%
2022-10-18	10.0200	10.0650	10.0200	10.0601	+0.250%	74,903	-17.595%
2022-10-17	10.0600	10.0600	10.0299	10.0350	-0.250%	64,584	-17.389%
2022-10-14	10.0600	10.0601	10.0600	10.0601	+0.051%	1,304	-17.595%
2022-10-13	10.0300	10.0601	10.0300	10.0550	+0.249%	50,601	-17.553%
2022-10-12	10.0300	10.0400	10.0300	10.0300	0.000%	1,009,437	-17.348%
2022-10-11	10.0350	10.0350	10.0300	10.0300	0.000%	4,995	-17.348%
2022-10-06	10.0300	10.0300	10.0300	10.0300	0.000%	116,530	-17.348%
2022-10-05	10.0300	10.0300	10.0200	10.0300	0.000%	339,888	-17.348%
2022-10-04	10.0300	10.0350	10.0200	10.0300	+0.100%	123,672	-17.348%
2022-10-03	10.0300	10.0400	10.0200	10.0200	0.000%	599,210	-17.265%
2022-09-30	9.9700	10.0200	9.9700	10.0200	+0.502%	94,099	-17.265%
2022-09-29	9.9700	9.9700	9.9700	9.9700	0.000%	119	-16.851%
2022-09-27	9.9500	9.9700	9.9500	9.9700	+0.403%	2,576	-16.851%
2022-09-26	9.9300	9.9300	9.9300	9.9300	-0.301%	117	-16.516%
2022-09-23	9.9550	9.9600	9.9550	9.9600	0.000%	217	-16.767%
2022-09-22	9.9600	9.9600	9.9550	9.9600	0.000%	568	-16.767%
2022-09-21	9.9600	9.9600	9.9600	9.9600	0.000%	4,908	-16.767%
2022-09-20	9.9550	10.0300	9.9550	9.9600	0.000%	10,001	-16.767%
2022-09-19	9.9600	9.9600	9.9600	9.9600	+0.193%	1,001	-16.767%
2022-09-12	9.9300	9.9408	9.9300	9.9408	+0.008%	150,502	-16.606%
2022-09-09	9.9300	9.9400	9.9300	9.9400	+0.101%	6,125	-16.600%
2022-09-07	9.9400	9.9650	9.9300	9.9300	-0.201%	111,774	-16.516%
2022-09-06	10.0200	10.0200	9.9300	9.9500	0.000%	1,926	-16.683%
2022-09-02	9.9200	9.9500	9.9200	9.9500	+0.151%	1,241	-16.683%
2022-09-01	9.9200	9.9350	9.9200	9.9350	+0.101%	1,000,410	-16.558%
2022-08-31	9.9200	9.9250	9.9200	9.9250	+0.050%	615	-16.474%
2022-08-30	9.9400	9.9400	9.9200	9.9200	-0.201%	500,001	-16.431%
2022-08-29	9.9200	9.9400	9.9200	9.9400	+0.202%	356	-16.600%
2022-08-24	9.9100	9.9300	9.9100	9.9200	+0.101%	9,886	-16.431%
2022-08-23	9.9100	9.9200	9.9050	9.9100	+0.101%	4,102	-16.347%
2022-08-19	9.9000	9.9000	9.9000	9.9000	-0.101%	0	-16.263%
2022-08-18	9.9100	9.9100	9.9100	9.9100	+0.101%	38	-16.347%
2022-08-17	9.9000	9.9000	9.9000	9.9000	0.000%	70,618	-16.263%
2022-08-16	9.9000	9.9000	9.9000	9.9000	0.000%	2,405	-16.263%
2022-08-15	9.9100	9.9100	9.9000	9.9000	-0.101%	2,000	-16.263%
2022-08-12	9.9100	9.9100	9.9100	9.9100	+0.101%	1,010	-16.347%
2022-08-11	9.9000	9.9000	9.9000	9.9000	0.000%	75,719	-16.263%
2022-08-10	9.9000	9.9000	9.9000	9.9000	0.000%	10,900	-16.263%
2022-08-09	9.9000	9.9000	9.9000	9.9000	0.000%	6,201	-16.263%
2022-08-08	9.9000	9.9000	9.9000	9.9000	+0.101%	1,301	-16.263%
2022-08-04	9.8900	9.9000	9.8800	9.8900	+0.203%	26,331	-16.178%
2022-08-03	9.8700	9.8700	9.8700	9.8700	0.000%	102,196	-16.008%
2022-08-02	9.8700	9.8700	9.8700	9.8700	0.000%	26,238	-16.008%
2022-08-01	9.8700	9.8700	9.8700	9.8700	0.000%	10,396	-16.008%
2022-07-29	9.8700	9.8700	9.8700	9.8700	0.000%	10,133	-16.008%
2022-07-28	9.8700	9.8700	9.8700	9.8700	+0.101%	122	-16.008%
2022-07-20	9.8900	9.8900	9.8600	9.8600	-0.101%	1,735	-15.923%
2022-07-19	9.8700	9.8700	9.8700	9.8700	+0.203%	255	-16.008%
2022-07-18	9.8700	9.8700	9.8500	9.8500	-0.101%	39,763	-15.838%
2022-07-14	9.8600	9.8600	9.8600	9.8600	+0.102%	107	-15.923%
2022-07-13	9.8500	9.8500	9.8500	9.8500	-0.101%	973	-15.838%
2022-07-12	9.8600	9.8700	9.8600	9.8600	+0.305%	701	-15.923%
2022-07-11	9.8500	9.8500	9.8300	9.8300	-0.304%	4,164	-15.666%
2022-07-08	9.8700	9.8700	9.8600	9.8600	-0.081%	316	-15.923%
2022-07-07	9.8700	9.8700	9.8680	9.8680	+0.183%	273	-15.991%
2022-07-06	9.8500	9.8500	9.8500	9.8500	0.000%	11,480	-15.838%
2022-07-05	9.8600	9.8600	9.8400	9.8500	-0.304%	97,414	-15.838%
2022-06-10	9.8500	9.8800	9.8400	9.8800	+0.274%	56,401	-16.093%
2022-06-08	9.8500	9.8530	9.8486	9.8530	+0.132%	102,360	-15.863%
2022-06-07	9.8600	9.8900	9.8400	9.8400	0.000%	11,008	-15.752%
2022-06-06	9.8500	9.8500	9.8300	9.8400	-0.203%	14,730	-15.752%
2022-06-02	9.9000	9.9100	9.8600	9.8600	+0.305%	10,006	-15.923%
2022-06-01	9.8400	9.8400	9.8300	9.8300	-0.304%	15,820	-15.666%
2022-05-31	9.8600	9.8600	9.8600	9.8600	+0.102%	201	-15.923%
2022-05-27	9.8000	9.8500	9.8000	9.8500	+0.305%	25,542	-15.838%
2022-05-25	9.8200	9.8200	9.8100	9.8200	+0.102%	35,000	-15.580%
2022-05-19	9.8100	9.8100	9.8100	9.8100	-0.153%	1,816	-15.494%
2022-05-17	9.8400	9.8400	9.8250	9.8250	-0.152%	1,500,500	-15.623%
2022-05-13	9.8400	9.8400	9.8400	9.8400	+0.102%	1	-15.752%
2022-05-11	9.8600	9.8600	9.8300	9.8300	-0.506%	10,435	-15.666%
2022-05-10	9.8500	9.9000	9.8500	9.8800	+0.305%	300,086	-16.093%
2022-05-09	9.8600	9.8700	9.8500	9.8500	-0.304%	27,904	-15.838%
2022-05-05	9.8700	9.8800	9.8500	9.8800	0.000%	101,471	-16.093%
2022-05-04	9.8700	9.8800	9.8700	9.8800	+0.203%	35,653	-16.093%
2022-05-03	9.8600	9.8600	9.8600	9.8600	-0.101%	200	-15.923%
2022-04-29	9.8700	9.8700	9.8700	9.8700	-0.504%	100	-16.008%
2022-04-27	9.9200	9.9200	9.9200	9.9200	+0.202%	100	-16.431%
2022-04-21	9.8700	9.9000	9.8700	9.9000	+0.406%	176,550	-16.263%
2022-04-20	9.8600	9.8700	9.8600	9.8600	+0.161%	4,126	-15.923%
2022-04-06	9.8300	9.8442	9.8300	9.8442	-0.261%	1,328	-15.788%
2022-04-04	9.8700	9.8700	9.8700	9.8700	+0.305%	259	-16.008%
2022-04-01	9.8400	9.8400	9.8400	9.8400	0.000%	7,328	-15.752%
2022-03-31	9.8300	9.8500	9.8300	9.8400	+0.102%	118,688	-15.752%
2022-03-30	9.8300	9.8400	9.8300	9.8300	0.000%	16,156	-15.666%
2022-03-29	9.8400	9.8400	9.8300	9.8300	-0.051%	1,138	-15.666%
2022-03-28	9.8300	9.8350	9.8300	9.8350	-0.051%	11,108	-15.709%
2022-03-25	9.8400	9.8400	9.8400	9.8400	-1.600%	553	-15.752%
2022-03-24	9.8300	10.0000	9.8300	10.0000	+1.317%	1,833	-17.100%
2022-03-22	9.9050	9.9050	9.8700	9.8700	+0.263%	410	-16.008%
2022-03-21	9.9793	9.9793	9.8441	9.8441	-0.161%	1,027	-15.787%
2022-03-16	9.8600	9.8600	9.8300	9.8600	0.000%	77,699	-15.923%
2022-03-11	9.8500	9.8600	9.8450	9.8600	+0.102%	36,166	-15.923%
2022-03-10	9.8500	9.8500	9.8200	9.8500	0.000%	186,507	-15.838%
2022-03-09	9.8400	9.8600	9.8200	9.8500	+0.305%	2,624,070	-15.838%
2022-03-08	9.8500	9.8700	9.8200	9.8200	+0.512%	691,945	-15.580%
2022-03-01	9.7750	9.7900	9.7500	9.7700	-0.305%	205,053	-15.148%
2022-02-24	9.7999	9.7999	9.7999	9.7999	-0.205%	100	-15.407%
2022-02-22	9.8200	9.8200	9.8200	9.8200	+0.615%	177	-15.580%
2022-02-17	9.8400	9.8400	9.7500	9.7600	+0.103%	759,893	-15.061%
2022-02-16	9.7500	9.7600	9.7500	9.7500	-0.051%	12,286	-14.974%
2022-02-15	9.7500	9.7550	9.7500	9.7550	-0.051%	1,460	-15.018%
2022-02-14	9.7600	9.7600	9.7200	9.7600	-0.510%	24,673	-15.061%
2022-02-11	9.7600	9.8100	9.7600	9.8100	+0.512%	311	-15.494%
2022-02-10	9.7500	9.7600	9.7500	9.7600	-0.204%	3,459	-15.061%
2022-02-07	9.7900	9.7900	9.7800	9.7800	0.000%	931	-15.235%
2022-02-03	9.7800	9.7800	9.7800	9.7800	+0.102%	100	-15.235%
2022-02-02	9.7850	9.7850	9.7700	9.7700	-0.102%	1,443	-15.148%
2022-01-31	9.7800	9.7800	9.7800	9.7800	+0.617%	246	-15.235%
2022-01-27	9.7200	9.7200	9.7200	9.7200	0.000%	325	-14.712%
2022-01-26	9.7200	9.7200	9.7200	9.7200	0.000%	1,001	-14.712%
2022-01-25	9.8000	9.8000	9.7200	9.7200	-1.320%	1,205	-14.712%
2022-01-24	9.8500	9.8500	9.8500	9.8500	+1.337%	151	-15.838%
2022-01-21	9.7500	9.7500	9.7200	9.7200	-0.410%	3,475	-14.712%
2022-01-13	10.0200	10.0200	9.7300	9.7600	0.000%	25,862	-15.061%
2022-01-12	9.8300	9.8400	9.7200	9.7600	0.000%	23,600	-15.061%
2022-01-11	9.7700	9.7700	9.7600	9.7600	+0.103%	504	-15.061%
2022-01-10	9.7200	9.7500	9.7200	9.7500	-0.102%	5,089	-14.974%
2022-01-07	9.9500	9.9600	9.7600	9.7600	0.000%	1,674	-15.061%
2022-01-06	9.7500	9.7600	9.7500	9.7600	0.000%	10,374	-15.061%
2022-01-05	9.7500	9.7600	9.7500	9.7600	+0.205%	800	-15.061%
2022-01-03	9.7400	9.7400	9.7400	9.7400	-0.409%	627	-14.887%
2021-12-31	9.7700	9.7800	9.7400	9.7800	+0.102%	4,734	-15.235%
2021-12-30	9.7700	9.7700	9.7700	9.7700	+0.307%	200	-15.148%
2021-12-29	9.7400	9.7500	9.7400	9.7401	-0.102%	2,525	-14.888%
2021-12-28	9.7400	9.7500	9.7400	9.7500	0.000%	100,656	-14.974%
2021-12-27	9.7200	9.7500	9.7200	9.7500	-0.102%	393	-14.974%
2021-12-23	9.7500	9.7700	9.7500	9.7600	-0.914%	2,290	-15.061%
2021-12-17	9.7000	9.8500	9.7000	9.8500	+1.651%	5,769	-15.838%
2021-12-16	9.8100	9.8100	9.6800	9.6900	-0.513%	3,700	-14.448%
2021-12-10	9.7800	9.7800	9.7400	9.7400	-0.511%	275	-14.887%
2021-12-09	9.7300	10.0800	9.7100	9.7900	+0.410%	126,691	-15.322%
2021-12-08	9.7500	9.7500	9.7400	9.7500	-0.307%	173,671	-14.974%
2021-12-07	9.7700	9.7800	9.7700	9.7800	+0.102%	173,464	-15.235%
2021-12-06	9.7900	9.7900	9.7700	9.7700	-0.204%	223,735	-15.148%
2021-12-02	9.8200	9.8300	9.7600	9.7900	+0.205%	21,070	-15.322%
2021-11-30	9.8200	9.8200	9.7700	9.7700	-0.102%	744	-15.148%
2021-11-29	9.8300	9.8300	9.7800	9.7800	-0.102%	1,236	-15.235%
2021-11-26	9.7900	9.7900	9.7900	9.7900	-0.204%	98,853	-15.322%
2021-11-23	9.8600	9.8600	9.8100	9.8100	0.000%	24,140	-15.494%
2021-11-19	9.8200	9.8200	9.8100	9.8100	-0.102%	17,185	-15.494%
2021-11-18	9.7800	10.0200	9.7800	9.8200	+0.409%	63,266	-15.580%
2021-11-17	9.7500	9.7800	9.7500	9.7800	+0.102%	116,300	-15.235%
2021-11-16	9.7300	9.7700	9.7300	9.7700	+0.395%	5,604	-15.148%
2021-11-15	9.7316	9.7316	9.7316	9.7316	-4.779%	500	-14.814%
2021-11-11	10.2200	10.2200	10.2200	10.2200	+5.361%	6	-18.885%
2021-11-10	9.7000	9.7000	9.7000	9.7000	-0.411%	3	-14.536%
2021-11-09	9.7206	9.7500	9.7000	9.7400	+0.412%	8,183	-14.887%
2021-11-08	10.7100	10.7100	9.6928	9.7000	0.000%	4,270	-14.536%

.dark-mode .tk6X2D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tk6X2D{ color: #333333; background-color: white; border: 2px solid #333333; }EDNCEndurance Acquisition Corp. Class Astock NASDAQ

EDNC
Endurance Acquisition Corp. Class A
stock NASDAQ