Dark

ENDI
ENDI CORP
stock OTC

Inactive

Jul 29, 2026

15.38USD-0.110%(-0.02)200

Pre-market

0.00USD-100.000%(-15.40)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	15.40000	15.4000	15.38300	15.38300	-0.110%	200	0.000%
2026-07-27	15.35000	15.4000	15.35000	15.40000	+1.096%	300	-0.110%
2026-07-24	15.25000	15.2500	15.23300	15.23300	-0.568%	1,151	+0.985%
2026-07-16	15.50000	15.5000	15.19900	15.32000	-1.161%	1,727	+0.411%
2026-07-15	15.35000	15.5000	15.35000	15.50000	+0.977%	375	-0.755%
2026-07-14	15.15000	15.3500	15.10000	15.35000	+1.320%	1,600	+0.215%
2026-07-10	15.20000	15.2000	15.15000	15.15000	-0.066%	1,500	+1.538%
2026-07-06	15.25000	15.2500	15.16000	15.16000	0.000%	1,866	+1.471%
2026-06-29	15.16000	15.1600	15.16000	15.16000	0.000%	3,200	+1.471%
2026-06-26	15.24000	15.2400	15.16000	15.16000	+0.331%	6,400	+1.471%
2026-06-25	16.10000	16.1000	15.11000	15.11000	-0.983%	7,000	+1.807%
2026-06-24	16.00000	16.0000	15.26000	15.26000	-4.025%	200	+0.806%
2026-06-23	15.90000	15.9000	15.90000	15.90000	+0.315%	995	-3.252%
2026-06-22	15.85000	15.8500	15.85000	15.85000	+0.495%	150	-2.946%
2026-06-18	15.60300	15.7720	15.60300	15.77200	+0.140%	400	-2.466%
2026-06-17	15.75000	15.7500	15.75000	15.75000	0.000%	100	-2.330%
2026-06-15	15.75000	15.7500	15.75000	15.75000	0.000%	100	-2.330%
2026-06-11	15.75000	15.7500	15.75000	15.75000	0.000%	500	-2.330%
2026-06-03	15.75000	15.7500	15.75000	15.75000	+1.613%	406	-2.330%
2026-06-02	15.75000	15.7500	15.50000	15.50000	+2.581%	2,525	-0.755%
2026-06-01	15.11000	15.3100	15.11000	15.11000	-0.132%	3,216	+1.807%
2026-05-29	15.13000	15.1300	15.13000	15.13000	+0.132%	154	+1.672%
2026-05-27	15.11000	15.1100	15.11000	15.11000	0.000%	254	+1.807%
2026-05-22	15.11000	15.1100	15.11000	15.11000	+0.066%	380	+1.807%
2026-05-20	15.10000	15.1000	15.10000	15.10000	+0.600%	596	+1.874%
2026-05-18	15.01000	15.0100	15.01000	15.01000	-3.161%	600	+2.485%
2026-05-14	15.50000	15.5000	15.50000	15.50000	-0.157%	3,420	-0.755%
2026-05-12	15.55000	15.5500	15.52445	15.52445	+0.093%	500	-0.911%
2026-05-11	15.56000	15.5600	15.51000	15.51000	+0.065%	11,801	-0.819%
2026-05-07	15.91000	15.9100	15.50000	15.50000	-2.454%	1,157	-0.755%
2026-05-04	15.70000	15.8900	15.70000	15.89000	+1.210%	1,000	-3.191%
2026-04-30	15.70000	15.7000	15.70000	15.70000	+0.641%	300	-2.019%
2026-04-28	15.50000	15.6000	15.50000	15.60000	+0.645%	1,000	-1.391%
2026-04-27	15.53900	15.5390	15.50000	15.50000	+0.584%	200	-0.755%
2026-04-24	15.31980	15.4100	15.31980	15.41000	+7.163%	396	-0.175%
2026-04-17	14.19020	14.3800	14.19020	14.38000	+2.714%	400	+6.975%
2026-04-15	14.00000	14.0000	14.00000	14.00000	+5.263%	225	+9.879%
2026-04-13	14.06750	14.0750	13.30000	13.30000	-5.000%	2,400	+15.662%
2026-04-10	14.48900	14.4890	13.75000	14.00000	-4.632%	4,556	+9.879%
2026-04-08	14.50000	14.6800	14.40000	14.68000	+1.241%	1,500	+4.789%
2026-04-07	14.50000	14.5000	14.50000	14.50000	-1.361%	236	+6.090%
2026-04-02	14.70000	14.7000	14.70000	14.70000	+0.472%	258	+4.646%
2026-04-01	15.65000	15.6500	14.63100	14.63100	-2.460%	1,680	+5.140%
2026-03-31	15.55000	15.5500	15.00000	15.00000	-5.666%	700	+2.553%
2026-03-30	15.75000	15.9010	15.75000	15.90100	-2.746%	650	-3.258%
2026-03-26	16.35000	16.3500	16.35000	16.35000	-0.909%	100	-5.914%
2026-03-25	16.50000	16.5000	16.50000	16.50000	-1.434%	200	-6.770%
2026-03-09	16.74000	16.7400	16.50000	16.74000	+1.927%	600	-8.106%
2026-03-06	16.42350	16.5000	16.42350	16.42350	+2.327%	300	-6.335%
2026-03-03	16.20000	17.4700	15.55000	16.05000	-0.803%	2,850	-4.156%
2026-03-02	16.18000	16.1800	16.18000	16.18000	+0.062%	1,000	-4.926%
2026-02-27	15.80000	16.1700	15.75860	16.17000	+1.698%	2,290	-4.867%
2026-02-26	15.90000	15.9000	15.90000	15.90000	0.000%	200	-3.252%
2026-02-18	16.19000	16.1900	15.90000	15.90000	-0.057%	3,432	-3.252%
2026-02-17	15.95000	15.9500	15.74000	15.90900	-0.512%	2,400	-3.306%
2026-02-13	16.19000	16.1900	15.95000	15.99080	+0.571%	2,025	-3.801%
2026-02-12	15.91200	15.9120	15.75000	15.90000	+0.063%	6,000	-3.252%
2026-02-11	15.95125	15.9800	15.87000	15.89000	-0.687%	6,100	-3.191%
2026-02-10	16.00000	16.0000	16.00000	16.00000	0.000%	1,000	-3.856%
2026-02-06	16.00000	16.0000	16.00000	16.00000	0.000%	528	-3.856%
2026-02-05	16.00000	16.0000	16.00000	16.00000	+0.515%	400	-3.856%
2026-02-02	15.99000	15.9900	15.91800	15.91800	+1.164%	800	-3.361%
2026-01-28	15.77250	15.7725	15.70000	15.73480	-1.658%	500	-2.236%
2026-01-23	15.99000	16.0000	15.99000	16.00000	+0.211%	3,104	-3.856%
2026-01-22	15.96250	16.0000	15.80000	15.96625	+1.052%	1,458	-3.653%
2026-01-21	15.80000	15.8000	15.80000	15.80000	+0.688%	442	-2.639%
2026-01-20	16.04930	16.0493	15.55000	15.69200	-2.231%	1,000	-1.969%
2026-01-16	16.20000	16.2000	16.05000	16.05000	-1.473%	606	-4.156%
2026-01-14	16.40000	16.4000	16.20000	16.29000	-0.367%	2,732	-5.568%
2026-01-09	16.35000	16.3500	16.35000	16.35000	-0.909%	474	-5.914%
2026-01-08	16.75000	16.7500	16.35000	16.50000	-2.367%	2,746	-6.770%
2026-01-02	17.49000	17.4900	16.75000	16.90000	+0.896%	300	-8.976%
2025-12-30	17.49000	17.4900	16.75000	16.75000	0.000%	248	-8.161%
2025-12-29	16.75000	16.7500	16.75000	16.75000	-1.471%	281	-8.161%
2025-12-22	17.00000	17.0000	17.00000	17.00000	-0.118%	900	-9.512%
2025-12-15	16.95000	17.0200	16.95000	17.02000	+0.651%	594	-9.618%
2025-12-12	16.91000	16.9100	16.91000	16.91000	0.000%	210	-9.030%
2025-12-11	16.91000	16.9100	16.91000	16.91000	-0.529%	200	-9.030%
2025-12-08	16.95500	17.0000	16.95500	17.00000	-0.488%	350	-9.512%
2025-12-05	17.00000	17.0833	17.00000	17.08330	-0.098%	300	-9.953%
2025-12-03	17.10000	17.1000	17.10000	17.10000	+0.588%	1,000	-10.041%
2025-12-01	17.21000	17.2100	17.00000	17.00000	-2.857%	1,100	-9.512%
2025-11-26	17.50000	17.5000	17.50000	17.50000	0.000%	250	-12.097%
2025-11-14	17.48000	17.5000	17.41300	17.50000	0.000%	1,450	-12.097%
2025-11-11	17.50000	17.5000	17.50000	17.50000	0.000%	300	-12.097%
2025-11-10	17.54000	17.5400	17.50000	17.50000	0.000%	880	-12.097%
2025-11-06	17.50000	17.5000	17.50000	17.50000	0.000%	343	-12.097%
2025-11-04	17.50000	17.5000	17.50000	17.50000	0.000%	2,600	-12.097%
2025-11-03	17.50000	17.5000	17.50000	17.50000	-0.568%	700	-12.097%
2025-10-29	17.50000	17.6000	17.50000	17.60000	+0.571%	200	-12.597%
2025-10-28	17.25000	17.5000	17.25000	17.50000	+1.626%	1,100	-12.097%
2025-10-27	17.22000	17.2200	17.22000	17.22000	-0.419%	751	-10.668%
2025-10-24	17.25000	17.2925	17.25000	17.29250	-0.760%	400	-11.042%
2025-10-23	17.48000	17.5000	17.42500	17.42500	-0.429%	1,031	-11.719%
2025-10-17	17.45000	17.5000	17.45000	17.50000	0.000%	1,100	-12.097%
2025-10-16	17.50000	17.5000	17.50000	17.50000	-0.171%	1,000	-12.097%
2025-10-15	17.60000	17.6000	17.53000	17.53000	-2.611%	600	-12.248%
2025-10-10	18.00000	18.0000	18.00000	18.00000	0.000%	200	-14.539%
2025-10-02	17.45000	18.0000	17.45000	18.00000	+2.857%	200	-14.539%
2025-09-26	17.50000	17.5000	17.50000	17.50000	0.000%	171	-12.097%
2025-09-18	17.50000	17.5000	17.50000	17.50000	0.000%	36,642	-12.097%
2025-09-15	17.05000	17.5000	17.00000	17.50000	+2.941%	2,521	-12.097%
2025-09-12	17.00000	17.0000	17.00000	17.00000	-2.017%	870	-9.512%
2025-09-05	17.50000	17.5000	17.35000	17.35000	+2.059%	245	-11.337%
2025-09-03	17.00000	17.0000	17.00000	17.00000	-2.857%	628	-9.512%
2025-09-02	17.50000	17.5000	17.50000	17.50000	-1.408%	146	-12.097%
2025-08-29	17.75000	17.7500	17.75000	17.75000	-1.389%	130	-13.335%
2025-08-28	18.00000	18.0625	18.00000	18.00000	0.000%	320	-14.539%
2025-08-19	17.68750	18.0000	17.68750	18.00000	-1.370%	205	-14.539%
2025-08-18	16.80000	18.2500	16.80000	18.25000	+9.940%	888	-15.710%
2025-08-15	16.60000	16.6000	16.60000	16.60000	+0.606%	800	-7.331%
2025-08-14	16.47000	16.5000	16.47000	16.50000	-1.493%	887	-6.770%
2025-08-13	16.00000	16.7500	16.00000	16.75000	+4.688%	201	-8.161%
2025-08-11	16.00000	16.0000	15.95000	16.00000	0.000%	4,099	-3.856%
2025-08-08	16.05000	16.2500	16.00000	16.00000	0.000%	3,001	-3.856%
2025-08-06	16.25000	16.2500	15.98000	16.00000	+0.125%	4,309	-3.856%
2025-08-05	16.00000	16.0000	15.93750	15.98000	+1.460%	6,000	-3.736%
2025-08-04	16.00000	16.0000	15.75000	15.75000	-1.562%	338	-2.330%
2025-08-01	15.99990	15.9999	15.99990	15.99990	-0.001%	100	-3.856%
2025-07-30	16.00000	16.0000	16.00000	16.00000	0.000%	225	-3.856%
2025-07-29	16.23000	16.2300	16.00000	16.00000	-0.621%	1,600	-3.856%
2025-07-28	16.10000	16.1000	16.10000	16.10000	-2.424%	200	-4.453%
2025-07-24	16.50000	16.5000	16.50000	16.50000	+3.125%	157	-6.770%
2025-07-23	16.00000	16.0000	15.90000	16.00000	+0.156%	1,956	-3.856%
2025-07-22	16.00000	16.0000	15.97500	15.97500	-0.031%	10,000	-3.706%
2025-07-18	16.05000	16.0500	15.97500	15.98000	+0.503%	6,654	-3.736%
2025-07-15	15.90000	15.9000	15.90000	15.90000	-0.625%	400	-3.252%
2025-07-14	16.00000	16.0000	16.00000	16.00000	-0.249%	10,050	-3.856%
2025-07-11	15.90000	16.0400	15.90000	16.04000	+1.186%	700	-4.096%
2025-07-08	16.00000	16.0000	15.75000	15.85200	-0.770%	16,550	-2.959%
2025-07-07	15.75000	16.0500	15.75000	15.97500	+0.157%	1,268	-3.706%
2025-07-01	15.95000	15.9500	15.95000	15.95000	+2.162%	530	-3.555%
2025-06-30	15.61250	15.6125	15.61250	15.61250	-1.901%	100	-1.470%
2025-06-27	15.90000	15.9150	15.90000	15.91500	-0.841%	398	-3.343%
2025-06-26	15.27000	16.0500	15.27000	16.05000	+3.548%	1,377	-4.156%
2025-06-25	15.50000	15.5200	15.50000	15.50000	0.000%	900	-0.755%
2025-06-24	15.75000	15.7500	15.50000	15.50000	-0.577%	200	-0.755%
2025-06-23	15.60000	15.8250	15.50000	15.59000	-0.064%	976	-1.328%
2025-06-20	15.81750	15.8175	15.52200	15.60000	+0.064%	2,183	-1.391%
2025-06-18	15.59000	15.5900	15.59000	15.59000	0.000%	200	-1.328%
2025-06-17	15.59000	15.5900	15.59000	15.59000	-0.256%	126	-1.328%
2025-06-16	15.59000	15.6300	15.59000	15.63000	-5.273%	694	-1.580%
2025-06-13	16.50000	16.5000	16.50000	16.50000	+4.895%	210	-6.770%
2025-06-04	15.73000	15.7300	15.73000	15.73000	-4.260%	309	-2.206%
2025-06-03	16.19320	16.4300	16.19320	16.43000	+0.183%	1,209	-6.372%
2025-06-02	16.40000	16.4000	16.40000	16.40000	-0.183%	250	-6.201%
2025-05-30	15.78300	16.4300	15.78300	16.43000	0.000%	251	-6.372%
2025-05-28	16.43000	16.4300	16.43000	16.43000	0.000%	105	-6.372%
2025-05-27	16.25000	16.4500	16.25000	16.43000	+2.368%	1,582	-6.372%
2025-05-23	15.95000	16.0500	15.95000	16.05000	+1.905%	1,100	-4.156%
2025-05-20	15.75000	15.9500	15.75000	15.75000	-1.254%	772	-2.330%
2025-05-16	15.70000	15.9500	15.70000	15.95000	+1.950%	1,110	-3.555%
2025-05-15	15.70000	15.7000	15.64500	15.64500	+3.267%	490	-1.675%
2025-05-13	15.15000	15.1500	15.15000	15.15000	-3.503%	100	+1.538%
2025-05-12	15.70000	15.7000	15.70000	15.70000	+4.667%	201	-2.019%
2025-05-08	15.00000	15.0000	15.00000	15.00000	+1.112%	100	+2.553%
2025-05-07	15.00000	15.0000	14.83500	14.83500	-1.100%	879	+3.694%
2025-05-02	15.66000	15.7500	15.00000	15.00000	+11.193%	6,630	+2.553%
2025-04-30	13.49000	13.4900	13.49000	13.49000	-10.067%	424	+14.033%
2025-04-28	15.00000	15.0000	15.00000	15.00000	-0.464%	207	+2.553%
2025-04-24	15.07000	15.0700	15.07000	15.07000	-1.180%	150	+2.077%
2025-04-16	15.25000	15.2500	15.25000	15.25000	+0.066%	109	+0.872%
2025-04-14	15.24000	15.2400	15.21120	15.24000	0.000%	645	+0.938%
2025-04-11	15.00000	15.2400	15.00000	15.24000	0.000%	1,487	+0.938%
2025-04-10	15.00000	15.2400	15.00000	15.24000	-1.039%	1,002	+0.938%
2025-04-09	14.31000	15.4000	14.00000	15.40000	+40.000%	2,575	-0.110%
2025-04-07	12.00000	12.0000	10.62000	11.00000	-8.333%	2,700	+39.845%
2025-04-04	12.70000	12.8000	12.00000	12.00000	-6.250%	1,500	+28.192%
2025-04-03	12.80000	12.8000	12.80000	12.80000	-1.538%	100	+20.180%
2025-04-02	13.00000	13.0000	12.80010	13.00000	0.000%	2,900	+18.331%
2025-04-01	13.00000	13.0000	13.00000	13.00000	+2.362%	1,000	+18.331%
2025-03-21	12.99000	13.0000	12.70000	12.70000	-0.781%	4,600	+21.126%
2025-03-20	12.80000	12.8000	12.80000	12.80000	0.000%	313	+20.180%
2025-03-19	12.80000	12.8000	12.80000	12.80000	0.000%	300	+20.180%
2025-03-18	12.80000	12.8000	12.80000	12.80000	0.000%	100	+20.180%
2025-02-24	12.80000	12.8000	12.80000	12.80000	+6.578%	300	+20.180%
2025-02-12	12.01000	12.0100	12.01000	12.01000	0.000%	1,333	+28.085%
2025-02-11	12.51500	12.5150	12.01000	12.01000	-1.396%	1,733	+28.085%
2025-02-10	12.21000	12.2100	12.18000	12.18000	+1.500%	1,550	+26.297%
2025-02-06	12.22950	12.2295	12.00000	12.00000	-0.662%	1,300	+28.192%
2025-02-05	12.08000	12.0800	12.08000	12.08000	+0.667%	815	+27.343%
2025-01-22	12.00000	12.0000	12.00000	12.00000	0.000%	300	+28.192%
2025-01-16	12.00000	12.0000	12.00000	12.00000	0.000%	200	+28.192%
2025-01-15	12.00000	12.0000	12.00000	12.00000	+9.091%	200	+28.192%
2025-01-08	11.00000	11.0000	11.00000	11.00000	+10.000%	190	+39.845%
2025-01-07	11.55000	11.6000	10.00000	10.00000	-12.511%	35,551	+53.830%
2024-12-26	11.35000	11.4300	11.35000	11.43000	+5.055%	2,001	+34.584%
2024-12-23	10.88000	10.8800	10.88000	10.88000	-5.964%	151	+41.388%
2024-12-19	11.57000	11.5700	11.57000	11.57000	+0.173%	535	+32.956%
2024-12-18	12.11000	12.1100	11.55000	11.55000	-4.782%	2,150	+33.186%
2024-12-11	12.13000	12.1300	12.13000	12.13000	-5.969%	500	+26.818%
2024-12-10	12.90000	12.9000	12.90000	12.90000	-0.769%	151	+19.248%
2024-12-09	13.00000	13.0000	13.00000	13.00000	+11.824%	1,563	+18.331%
2024-12-04	11.51000	11.6254	11.42000	11.62540	+7.450%	1,679	+32.322%
2024-11-29	11.00000	11.0300	10.81940	10.81940	+7.123%	869	+42.180%
2024-11-26	10.50000	10.5000	10.10000	10.10000	+0.919%	5,331	+52.307%
2024-11-21	10.00800	10.0080	10.00800	10.00800	-0.020%	103	+53.707%
2024-11-18	10.01000	10.0100	10.01000	10.01000	+2.143%	620	+53.676%
2024-11-15	9.80000	9.8000	9.80000	9.80000	+0.513%	1,030	+56.969%
2024-11-06	9.50000	9.7500	9.50000	9.75000	+6.122%	2,426	+57.774%
2024-11-05	9.10000	9.1875	9.10000	9.18750	+0.962%	5,305	+67.434%
2024-10-29	9.10000	9.1000	9.10000	9.10000	+0.220%	121	+69.044%
2024-10-28	9.92000	9.9200	9.08000	9.08000	-0.548%	6,056	+69.416%
2024-10-24	9.13000	9.1300	9.13000	9.13000	0.000%	2,500	+68.488%
2024-10-18	8.87000	9.1500	8.87000	9.13000	+5.270%	8,058	+68.488%
2024-10-17	8.61000	8.7300	8.60000	8.67290	+2.034%	11,232	+77.369%
2024-10-16	8.25000	8.5000	8.25000	8.50000	-1.278%	1,112	+80.976%
2024-10-11	8.30000	8.6100	8.29000	8.61000	+4.681%	3,882	+78.664%
2024-10-10	8.50000	8.5000	8.20000	8.22500	+7.516%	2,600	+87.027%
2024-10-09	7.98000	7.9800	7.62500	7.65000	-7.160%	1,612	+101.085%
2024-10-07	8.45000	8.4500	8.24000	8.24000	-3.059%	1,000	+86.687%
2024-10-02	8.48000	8.5000	8.48000	8.50000	+3.030%	2,095	+80.976%
2024-09-19	8.25000	8.2500	8.25000	8.25000	0.000%	250	+86.461%
2024-09-03	8.25000	8.2500	8.25000	8.25000	+0.610%	300	+86.461%
2024-08-30	8.30000	8.3000	8.20000	8.20000	-2.959%	5,000	+87.598%
2024-08-15	8.40000	8.5700	8.40000	8.45000	+3.238%	6,900	+82.047%
2024-08-14	8.55000	8.5500	8.18500	8.18500	+0.429%	1,600	+87.941%
2024-08-13	8.15000	8.1500	8.15000	8.15000	+2.130%	5,000	+88.748%
2024-08-09	7.95000	7.9800	7.95000	7.98000	+0.377%	3,300	+92.769%
2024-08-08	7.95000	7.9800	7.95000	7.95000	+1.793%	10,852	+93.497%
2024-08-07	8.50000	8.5000	7.81000	7.81000	-2.241%	47,496	+96.965%
2024-08-06	8.00000	8.0100	7.80000	7.98900	-0.262%	1,200	+92.552%
2024-07-31	8.25000	8.2500	8.01000	8.01000	-1.111%	2,034	+92.047%
2024-07-30	8.10000	8.1000	8.10000	8.10000	0.000%	13,020	+89.914%
2024-07-24	8.10000	8.1000	8.10000	8.10000	+1.887%	248	+89.914%
2024-07-23	7.95000	7.9700	7.95000	7.95000	+1.274%	2,455	+93.497%
2024-07-22	7.91750	7.9500	7.85000	7.85000	-1.875%	7,048	+95.962%
2024-07-15	8.03000	8.0300	8.00000	8.00000	+2.433%	2,000	+92.288%
2024-07-12	8.00000	8.1200	7.80000	7.81000	-2.375%	17,554	+96.965%
2024-07-05	8.00000	8.2500	7.97500	8.00000	0.000%	1,872	+92.288%
2024-06-27	8.30000	8.3000	8.00000	8.00000	-3.614%	3,937	+92.288%
2024-06-25	8.30000	8.3000	8.30000	8.30000	-1.775%	3,000	+85.337%
2024-06-24	8.40000	8.5000	8.40000	8.45000	+0.476%	2,930	+82.047%
2024-06-20	8.46750	8.4675	8.41000	8.41000	-0.779%	3,000	+82.913%
2024-06-18	8.47600	8.4760	8.47600	8.47600	+0.308%	252	+81.489%
2024-06-13	8.45000	8.4500	8.45000	8.45000	-0.588%	100	+82.047%
2024-06-07	8.50000	8.5000	8.50000	8.50000	0.000%	5,663	+80.976%
2024-06-06	8.50000	8.5000	8.50000	8.50000	0.000%	1,000	+80.976%
2024-06-04	8.50000	8.5000	8.50000	8.50000	-1.449%	100	+80.976%
2024-05-30	8.75000	8.7500	8.62500	8.62500	-5.220%	700	+78.354%
2024-05-20	8.51000	9.1000	8.50000	9.10000	+0.552%	1,800	+69.044%
2024-05-16	8.80000	9.0500	8.80000	9.05000	+4.624%	1,000	+69.978%
2024-05-15	8.60000	8.7000	8.60000	8.65000	+1.526%	4,823	+77.838%
2024-05-14	8.52000	8.5200	8.52000	8.52000	-0.930%	1,000	+80.552%
2024-05-10	8.60000	8.6000	8.60000	8.60000	+1.176%	1,000	+78.872%
2024-05-09	8.50000	8.5000	8.46000	8.50000	0.000%	3,057	+80.976%
2024-05-08	8.52000	8.6500	8.50000	8.50000	-0.235%	8,550	+80.976%
2024-05-07	7.99000	8.6000	7.99000	8.52000	+6.633%	12,748	+80.552%
2024-05-06	7.00000	7.9900	7.00000	7.99000	+21.799%	3,330	+92.528%
2024-04-30	7.25000	7.2500	6.56000	6.56000	-12.533%	1,000	+134.497%
2024-04-25	6.73000	7.5000	6.73000	7.50000	+16.822%	1,756	+105.107%
2024-04-22	6.40000	6.4200	6.40000	6.42000	+3.050%	1,125	+139.611%
2024-04-18	6.23000	6.2300	6.23000	6.23000	-1.268%	1,090	+146.918%
2024-04-17	6.31000	6.3100	6.31000	6.31000	+2.435%	100	+143.788%
2024-04-16	6.73000	6.7300	5.98000	6.16000	-8.470%	2,000	+149.724%
2024-04-15	6.00000	6.7300	6.00000	6.73000	+12.167%	4,037	+128.574%
2024-04-12	5.65000	6.0000	5.65000	6.00000	-1.961%	5,100	+156.383%
2024-04-11	6.12000	6.1200	6.12000	6.12000	+2.000%	1,000	+151.356%
2024-04-10	6.00000	6.0000	5.95000	6.00000	+4.348%	3,600	+156.383%
2024-04-09	5.39000	5.7500	5.39000	5.75000	+6.877%	894	+167.530%
2024-04-05	5.36000	5.3800	5.36000	5.38000	-6.108%	340	+185.929%
2024-04-04	5.58000	5.7300	5.58000	5.73000	+4.182%	1,530	+168.464%
2024-04-03	5.15000	5.5000	5.15000	5.50000	+8.696%	2,503	+179.691%
2024-04-02	5.06000	5.0600	5.06000	5.06000	+3.901%	100	+204.012%
2024-03-26	4.85000	4.8700	4.85000	4.87000	+2.526%	500	+215.873%
2024-03-25	4.76000	4.7600	4.75000	4.75000	-3.455%	2,544	+223.853%
2024-03-15	4.92000	4.9200	4.92000	4.92000	+4.237%	400	+212.663%
2024-03-14	4.70000	4.7200	4.70000	4.72000	+3.965%	1,020	+225.911%
2024-03-12	4.53000	4.5400	4.53000	4.54000	-1.304%	350	+238.833%
2024-03-11	4.60000	4.6000	4.60000	4.60000	+1.322%	1,000	+234.413%
2024-03-07	4.54000	4.5400	4.54000	4.54000	+0.889%	100	+238.833%
2024-03-05	4.50000	4.5000	4.50000	4.50000	0.000%	2,500	+241.844%
2024-03-01	4.50000	4.5000	4.50000	4.50000	0.000%	2,047	+241.844%
2024-02-29	4.39500	4.5000	4.35000	4.50000	+2.506%	11,432	+241.844%
2024-02-28	4.38000	4.3900	4.38000	4.39000	+2.093%	3,400	+250.410%
2024-02-27	4.30000	4.3000	4.22000	4.30000	-0.693%	37,901	+257.744%
2024-02-26	4.14300	4.3300	3.98000	4.33000	+2.850%	27,400	+255.266%
2024-02-23	4.18000	4.2200	4.15000	4.21000	+6.582%	36,045	+265.392%
2024-02-22	4.02000	4.0200	3.95000	3.95000	0.000%	771	+289.443%
2024-02-16	3.95000	3.9500	3.95000	3.95000	0.000%	100	+289.443%
2024-02-14	3.95000	3.9500	3.95000	3.95000	-3.659%	1,021	+289.443%
2024-02-12	4.08000	4.1000	4.08000	4.10000	+2.500%	1,600	+275.195%
2024-02-09	4.00000	4.0000	4.00000	4.00000	0.000%	1,000	+284.575%
2024-02-05	4.00000	4.0000	4.00000	4.00000	0.000%	1,068	+284.575%
2024-02-02	4.00000	4.0000	4.00000	4.00000	+3.896%	13,000	+284.575%
2024-01-31	4.06250	4.0625	3.85000	3.85000	-3.023%	5,200	+299.558%
2024-01-30	4.00000	4.0000	3.97000	3.97000	-0.750%	200	+287.481%
2024-01-29	4.00000	4.0000	4.00000	4.00000	0.000%	500	+284.575%
2024-01-26	3.95000	4.0000	3.95000	4.00000	+9.589%	556	+284.575%
2024-01-25	3.65000	3.6500	3.65000	3.65000	-5.879%	200	+321.452%
2024-01-18	3.80000	3.8780	3.80000	3.87800	-2.071%	4,550	+296.674%
2024-01-17	3.90000	3.9600	3.90000	3.96000	+1.538%	770	+288.460%
2024-01-16	3.90000	3.9000	3.90000	3.90000	0.000%	1,500	+294.436%
2024-01-11	3.90000	3.9000	3.90000	3.90000	0.000%	120	+294.436%
2024-01-09	3.90000	3.9000	3.90000	3.90000	-3.941%	300	+294.436%
2024-01-04	4.06000	4.0600	4.06000	4.06000	-0.976%	3,274	+278.892%
2024-01-02	4.10000	4.1000	4.10000	4.10000	+1.990%	100	+275.195%
2023-12-29	4.30000	4.3000	4.02000	4.02000	+4.416%	886	+282.662%
2023-12-28	3.81000	3.8500	3.80000	3.85000	+1.316%	12,000	+299.558%
2023-12-26	4.25000	4.2500	3.80000	3.80000	-10.955%	2,010	+304.816%
2023-12-22	4.26750	4.2675	4.26750	4.26750	+0.412%	220	+260.469%
2023-12-21	4.25000	4.2500	4.25000	4.25000	+3.659%	136	+261.953%
2023-12-19	4.15000	4.1500	4.10000	4.10000	-1.205%	2,045	+275.195%
2023-12-04	4.25000	4.2500	4.15000	4.15000	-2.353%	3,550	+270.675%
2023-11-30	4.23250	4.2500	4.23250	4.25000	+1.190%	1,000	+261.953%
2023-11-27	4.20000	4.2000	4.20000	4.20000	0.000%	100	+266.262%
2023-11-15	4.20000	4.2000	4.20000	4.20000	0.000%	19,631	+266.262%
2023-11-14	4.20000	4.2000	4.20000	4.20000	-6.667%	500	+266.262%
2023-11-10	4.50000	4.5000	4.50000	4.50000	0.000%	700	+241.844%
2023-11-09	4.29000	4.5000	4.29000	4.50000	+4.895%	1,395	+241.844%
2023-11-06	4.27000	4.2900	4.27000	4.29000	+3.373%	2,100	+258.578%
2023-11-03	4.15000	4.1500	4.15000	4.15000	0.000%	554	+270.675%
2023-11-02	4.13250	4.1500	4.13250	4.15000	+1.220%	32,000	+270.675%
2023-10-27	4.10000	4.1000	4.08000	4.10000	+2.500%	10,501	+275.195%
2023-10-24	4.00000	4.0000	4.00000	4.00000	-2.439%	905	+284.575%
2023-10-23	4.10000	4.1000	4.10000	4.10000	-3.981%	1,800	+275.195%
2023-10-20	4.10000	4.2700	4.10000	4.27000	+3.893%	1,100	+260.258%
2023-10-19	4.10000	4.1100	4.10000	4.11000	+2.494%	1,700	+274.282%
2023-10-12	4.03000	4.0300	4.01000	4.01000	-0.249%	1,100	+283.616%
2023-10-03	4.02000	4.0200	4.02000	4.02000	+0.752%	1,000	+282.662%
2023-09-29	3.99000	3.9900	3.99000	3.99000	-0.746%	100	+285.539%
2023-09-27	4.02000	4.0200	4.02000	4.02000	+0.500%	400	+282.662%
2023-09-25	4.00000	4.0000	4.00000	4.00000	0.000%	500	+284.575%
2023-09-22	4.00000	4.0000	4.00000	4.00000	0.000%	500	+284.575%
2023-09-21	4.00000	4.0000	4.00000	4.00000	0.000%	500	+284.575%
2023-09-19	4.00000	4.0000	4.00000	4.00000	0.000%	2,000	+284.575%
2023-09-13	4.02000	4.0200	4.00000	4.00000	0.000%	1,818	+284.575%
2023-09-12	4.00000	4.0000	4.00000	4.00000	+5.263%	10,500	+284.575%
2023-09-08	3.80000	3.8000	3.80000	3.80000	0.000%	9,600	+304.816%
2023-09-06	3.85000	3.8500	3.80000	3.80000	+5.556%	13,004	+304.816%
2023-08-31	3.60000	3.6000	3.60000	3.60000	0.000%	1,000	+327.306%
2023-08-29	3.60000	3.6000	3.60000	3.60000	+14.650%	5,000	+327.306%
2023-08-28	3.14000	3.1400	3.14000	3.14000	-10.286%	104	+389.904%
2023-08-21	3.50000	3.5000	3.50000	3.50000	-8.377%	500	+339.514%
2023-08-15	3.79000	3.8200	3.79000	3.82000	+9.143%	7,145	+302.696%
2023-08-08	3.50000	3.5000	3.50000	3.50000	0.000%	624	+339.514%
2023-07-31	3.50000	3.5000	3.50000	3.50000	0.000%	800	+339.514%
2023-07-24	3.50000	3.5000	3.50000	3.50000	-0.568%	100	+339.514%
2023-07-18	3.52000	3.5200	3.52000	3.52000	+0.571%	100	+337.017%
2023-07-17	3.47500	3.5200	3.47500	3.50000	-6.667%	11,772	+339.514%
2023-07-13	3.52000	3.7500	3.52000	3.75000	+6.838%	551	+310.213%
2023-07-05	3.51000	3.5100	3.51000	3.51000	0.000%	3,700	+338.262%
2023-06-30	3.51000	3.5100	3.51000	3.51000	0.000%	976	+338.262%
2023-06-28	3.62000	3.6200	3.51000	3.51000	-12.250%	297	+338.262%
2023-06-15	4.00000	4.0000	4.00000	4.00000	+2.564%	693	+284.575%
2023-06-14	3.90000	3.9000	3.90000	3.90000	0.000%	100	+294.436%
2023-06-13	3.62000	3.9000	3.62000	3.90000	+20.000%	750	+294.436%
2023-06-08	3.20000	3.2500	3.20000	3.25000	-16.667%	1,330	+373.323%
2023-06-06	3.93000	3.9300	3.90000	3.90000	0.000%	228	+294.436%
2023-06-05	3.90000	3.9000	3.90000	3.90000	-4.878%	1,224	+294.436%
2023-05-30	3.98000	4.1000	3.98000	4.10000	+2.500%	1,000	+275.195%
2023-05-19	4.00000	4.0000	4.00000	4.00000	0.000%	15,440	+284.575%
2023-05-03	4.00000	4.0000	4.00000	4.00000	0.000%	1,000	+284.575%
2023-04-12	4.00000	4.0000	4.00000	4.00000	-8.046%	100	+284.575%
2023-03-31	4.35000	4.3500	4.35000	4.35000	-2.247%	500	+253.632%
2023-03-30	4.45000	4.4500	4.45000	4.45000	+0.592%	1,090	+245.685%
2023-03-29	4.38000	4.4238	4.38000	4.42380	+0.086%	600	+247.733%
2023-03-23	4.42000	4.4200	4.42000	4.42000	-11.600%	176	+248.032%
2023-03-22	5.00000	5.0001	5.00000	5.00000	-23.077%	200	+207.660%
2023-03-21	4.49000	6.5000	4.49000	6.50000	+48.402%	1,085	+136.662%
2023-03-14	4.38000	4.3800	4.38000	4.38000	+0.690%	800	+251.210%
2023-02-17	4.35000	4.3500	4.35000	4.35000	0.000%	166	+253.632%
2023-02-13	4.41000	4.4100	4.35000	4.35000	-2.247%	1,050	+253.632%
2023-02-10	4.47000	4.4700	4.45000	4.45000	+0.112%	1,991	+245.685%
2023-02-01	4.42000	4.4450	4.40000	4.44500	+0.566%	6,218	+246.074%
2023-01-31	4.42000	4.4200	4.42000	4.42000	+1.144%	1,000	+248.032%
2023-01-25	4.37000	4.3700	4.37000	4.37000	+0.924%	500	+252.014%
2023-01-24	4.23250	4.3300	4.23250	4.33000	+5.097%	2,040	+255.266%
2023-01-23	4.12000	4.1200	4.12000	4.12000	+0.488%	943	+273.374%
2023-01-18	4.09000	4.1000	4.09000	4.10000	+5.128%	500	+275.195%

.dark-mode .XJl5zL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XJl5zL{ color: #333333; background-color: white; border: 2px solid #333333; }ENDIENDI CORPstock OTC

ENDI
ENDI CORP
stock OTC