New Zealand markets close in 3 hours 26 minutes

CrossingBridge Advisors, LLC (ENDI)

OTC Markets OTCQB - OTC Markets OTCQB Delayed price. Currency in USD
Add to watchlist
8.000.00 (0.00%)
At close: 11:39AM EDT
Time period:
17 Jul 2023 - 17 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jul 20248.008.008.008.008.00-
16 Jul 20248.008.008.008.008.00-
15 Jul 20248.038.038.008.008.002,000
12 Jul 20248.008.127.807.817.8117,600
11 Jul 20248.008.008.008.008.00-
10 Jul 20248.008.008.008.008.00-
09 Jul 20248.008.008.008.008.00-
08 Jul 20248.008.008.008.008.00-
05 Jul 20248.008.257.978.008.001,900
03 Jul 20248.008.008.008.008.00-
02 Jul 20248.008.008.008.008.00-
01 Jul 20248.008.008.008.008.00-
28 Jun 20248.008.008.008.008.00-
27 Jun 20248.308.308.008.008.003,900
26 Jun 20248.308.308.308.308.30-
25 Jun 20248.308.308.308.308.303,000
24 Jun 20248.408.508.408.458.452,900
21 Jun 20248.418.418.418.418.41-
20 Jun 20248.478.478.418.418.413,000
18 Jun 20248.488.488.488.488.48300
17 Jun 20248.458.458.458.458.45-
14 Jun 20248.458.458.458.458.45-
13 Jun 20248.458.458.458.458.45100
12 Jun 20248.508.508.508.508.50-
11 Jun 20248.508.508.508.508.50-
10 Jun 20248.508.508.508.508.50-
07 Jun 20248.508.508.508.508.505,700
06 Jun 20248.508.508.508.508.501,000
05 Jun 20248.508.508.508.508.50-
04 Jun 20248.508.508.508.508.50100
03 Jun 20248.638.638.638.638.63-
31 May 20248.638.638.638.638.63-
30 May 20248.758.758.638.638.63700
29 May 20249.109.109.109.109.10-
28 May 20249.109.109.109.109.10-
24 May 20249.109.109.109.109.10-
23 May 20249.109.109.109.109.10-
22 May 20249.109.109.109.109.10-
21 May 20249.109.109.109.109.10-
20 May 20248.519.108.509.109.101,800
17 May 20249.059.059.059.059.05-
16 May 20248.809.058.809.059.051,000
15 May 20248.608.708.608.658.654,800
14 May 20248.528.528.528.528.521,000
13 May 20248.608.608.608.608.60-
10 May 20248.608.608.608.608.601,000
09 May 20248.508.508.468.508.503,100
08 May 20248.528.658.508.508.508,600
07 May 20247.998.607.998.528.5212,700
06 May 20247.007.997.007.997.993,300
03 May 20246.566.566.566.566.56-
02 May 20246.566.566.566.566.56-
01 May 20246.566.566.566.566.56-
30 Apr 20247.257.256.566.566.561,000
29 Apr 20247.507.507.507.507.50-
26 Apr 20247.507.507.507.507.50-
25 Apr 20246.737.506.737.507.501,800
24 Apr 20246.426.426.426.426.42-
23 Apr 20246.426.426.426.426.42-
22 Apr 20246.406.426.406.426.421,100
19 Apr 20246.236.236.236.236.23-
18 Apr 20246.236.236.236.236.231,100
17 Apr 20246.316.316.316.316.31100
16 Apr 20246.736.735.986.166.162,000
15 Apr 20246.006.736.006.736.734,000
12 Apr 20245.656.005.656.006.005,100
11 Apr 20246.126.126.126.126.121,000
10 Apr 20246.006.005.956.006.003,600
09 Apr 20245.395.755.395.755.75900
08 Apr 20245.385.385.385.385.38-
05 Apr 20245.365.385.365.385.38300
04 Apr 20245.585.735.585.735.731,500
03 Apr 20245.155.505.155.505.502,500
02 Apr 20245.065.065.065.065.06100
01 Apr 20244.874.874.874.874.87-
28 Mar 20244.874.874.874.874.87-
27 Mar 20244.874.874.874.874.87-
26 Mar 20244.854.874.854.874.87500
25 Mar 20244.764.764.754.754.752,500
22 Mar 20244.924.924.924.924.92-
21 Mar 20244.924.924.924.924.92-
20 Mar 20244.924.924.924.924.92-
19 Mar 20244.924.924.924.924.92-
18 Mar 20244.924.924.924.924.92-
15 Mar 20244.924.924.924.924.92400
14 Mar 20244.704.724.704.724.721,000
13 Mar 20244.544.544.544.544.54-
12 Mar 20244.534.544.534.544.54400
11 Mar 20244.604.604.604.604.601,000
08 Mar 20244.544.544.544.544.54-
07 Mar 20244.544.544.544.544.54100
06 Mar 20244.504.504.504.504.50-
05 Mar 20244.504.504.504.504.502,500
04 Mar 20244.504.504.504.504.50-
01 Mar 20244.504.504.504.504.502,000
29 Feb 20244.394.504.354.504.5011,400
28 Feb 20244.384.394.384.394.393,400
27 Feb 20244.304.304.224.304.3037,900
26 Feb 20244.144.333.984.334.3327,400
23 Feb 20244.184.224.154.214.2136,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...