CrossingBridge Advisors, LLC (ENDI)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:35PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| 23 Apr 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| 22 Apr 2024 | 6.40 | 6.42 | 6.40 | 6.42 | 6.42 | 1,100 |
| 19 Apr 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - |
| 18 Apr 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 1,100 |
| 17 Apr 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 100 |
| 16 Apr 2024 | 6.73 | 6.73 | 5.98 | 6.16 | 6.16 | 2,000 |
| 15 Apr 2024 | 6.00 | 6.73 | 6.00 | 6.73 | 6.73 | 4,000 |
| 12 Apr 2024 | 5.65 | 6.00 | 5.65 | 6.00 | 6.00 | 5,100 |
| 11 Apr 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 1,000 |
| 10 Apr 2024 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | 3,600 |
| 09 Apr 2024 | 5.39 | 5.75 | 5.39 | 5.75 | 5.75 | 900 |
| 08 Apr 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 05 Apr 2024 | 5.36 | 5.38 | 5.36 | 5.38 | 5.38 | 300 |
| 04 Apr 2024 | 5.58 | 5.73 | 5.58 | 5.73 | 5.73 | 1,500 |
| 03 Apr 2024 | 5.15 | 5.50 | 5.15 | 5.50 | 5.50 | 2,500 |
| 02 Apr 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 100 |
| 01 Apr 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
| 28 Mar 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
| 27 Mar 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
| 26 Mar 2024 | 4.85 | 4.87 | 4.85 | 4.87 | 4.87 | 500 |
| 25 Mar 2024 | 4.76 | 4.76 | 4.75 | 4.75 | 4.75 | 2,500 |
| 22 Mar 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| 21 Mar 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| 20 Mar 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| 19 Mar 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| 18 Mar 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| 15 Mar 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 400 |
| 14 Mar 2024 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | 1,000 |
| 13 Mar 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| 12 Mar 2024 | 4.53 | 4.54 | 4.53 | 4.54 | 4.54 | 400 |
| 11 Mar 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1,000 |
| 08 Mar 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| 07 Mar 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 100 |
| 06 Mar 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| 05 Mar 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2,500 |
| 04 Mar 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| 01 Mar 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2,000 |
| 29 Feb 2024 | 4.39 | 4.50 | 4.35 | 4.50 | 4.50 | 11,400 |
| 28 Feb 2024 | 4.38 | 4.39 | 4.38 | 4.39 | 4.39 | 3,400 |
| 27 Feb 2024 | 4.30 | 4.30 | 4.22 | 4.30 | 4.30 | 37,900 |
| 26 Feb 2024 | 4.14 | 4.33 | 3.98 | 4.33 | 4.33 | 27,400 |
| 23 Feb 2024 | 4.18 | 4.22 | 4.15 | 4.21 | 4.21 | 36,000 |
| 22 Feb 2024 | 4.02 | 4.02 | 3.95 | 3.95 | 3.95 | 800 |
| 21 Feb 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - |
| 20 Feb 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - |
| 16 Feb 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 100 |
| 15 Feb 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - |
| 14 Feb 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1,000 |
| 13 Feb 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - |
| 12 Feb 2024 | 4.08 | 4.10 | 4.08 | 4.10 | 4.10 | 1,600 |
| 09 Feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1,000 |
| 08 Feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 07 Feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 06 Feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 05 Feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1,100 |
| 02 Feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 13,000 |
| 01 Feb 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - |
| 31 Jan 2024 | 4.06 | 4.06 | 3.85 | 3.85 | 3.85 | 5,200 |
| 30 Jan 2024 | 4.00 | 4.00 | 3.97 | 3.97 | 3.97 | 200 |
| 29 Jan 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 500 |
| 26 Jan 2024 | 3.95 | 4.00 | 3.95 | 4.00 | 4.00 | 600 |
| 25 Jan 2024 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 200 |
| 24 Jan 2024 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - |
| 23 Jan 2024 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - |
| 22 Jan 2024 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - |
| 19 Jan 2024 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - |
| 18 Jan 2024 | 3.80 | 3.88 | 3.80 | 3.88 | 3.88 | 4,600 |
| 17 Jan 2024 | 3.90 | 3.96 | 3.90 | 3.96 | 3.96 | 800 |
| 16 Jan 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1,500 |
| 12 Jan 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
| 11 Jan 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 100 |
| 10 Jan 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
| 09 Jan 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 300 |
| 08 Jan 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - |
| 05 Jan 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - |
| 04 Jan 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 3,300 |
| 03 Jan 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - |
| 02 Jan 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 100 |
| 29 Dec 2023 | 4.30 | 4.30 | 4.02 | 4.02 | 4.02 | 900 |
| 28 Dec 2023 | 3.81 | 3.85 | 3.80 | 3.85 | 3.85 | 12,000 |
| 27 Dec 2023 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - |
| 26 Dec 2023 | 4.25 | 4.25 | 3.80 | 3.80 | 3.80 | 2,000 |
| 22 Dec 2023 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 200 |
| 21 Dec 2023 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 100 |
| 20 Dec 2023 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - |
| 19 Dec 2023 | 4.15 | 4.15 | 4.10 | 4.10 | 4.10 | 2,000 |
| 18 Dec 2023 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - |
| 15 Dec 2023 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - |
| 14 Dec 2023 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - |
| 13 Dec 2023 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - |
| 12 Dec 2023 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - |
| 11 Dec 2023 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - |
| 08 Dec 2023 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - |
| 07 Dec 2023 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - |
| 06 Dec 2023 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - |
| 05 Dec 2023 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - |
| 04 Dec 2023 | 4.25 | 4.25 | 4.15 | 4.15 | 4.15 | 3,600 |
| 01 Dec 2023 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 30 Nov 2023 | 4.23 | 4.25 | 4.23 | 4.25 | 4.25 | 1,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.