CrossingBridge Advisors, LLC (ENDI)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 11:50AM EDT
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| May 16, 2024 | 8.80 | 9.05 | 8.80 | 9.05 | 9.05 | 1,000 |
| May 15, 2024 | 8.60 | 8.70 | 8.60 | 8.65 | 8.65 | 4,800 |
| May 14, 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 1,000 |
| May 13, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| May 10, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1,000 |
| May 09, 2024 | 8.50 | 8.50 | 8.46 | 8.50 | 8.50 | 3,100 |
| May 08, 2024 | 8.52 | 8.65 | 8.50 | 8.50 | 8.50 | 8,600 |
| May 07, 2024 | 7.99 | 8.60 | 7.99 | 8.52 | 8.52 | 12,700 |
| May 06, 2024 | 7.00 | 7.99 | 7.00 | 7.99 | 7.99 | 3,300 |
| May 03, 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| May 02, 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| May 01, 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| Apr 30, 2024 | 7.25 | 7.25 | 6.56 | 6.56 | 6.56 | 1,000 |
| Apr 29, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Apr 26, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Apr 25, 2024 | 6.73 | 7.50 | 6.73 | 7.50 | 7.50 | 1,800 |
| Apr 24, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| Apr 23, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| Apr 22, 2024 | 6.40 | 6.42 | 6.40 | 6.42 | 6.42 | 1,100 |
| Apr 19, 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - |
| Apr 18, 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 1,100 |
| Apr 17, 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 100 |
| Apr 16, 2024 | 6.73 | 6.73 | 5.98 | 6.16 | 6.16 | 2,000 |
| Apr 15, 2024 | 6.00 | 6.73 | 6.00 | 6.73 | 6.73 | 4,000 |
| Apr 12, 2024 | 5.65 | 6.00 | 5.65 | 6.00 | 6.00 | 5,100 |
| Apr 11, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 1,000 |
| Apr 10, 2024 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | 3,600 |
| Apr 09, 2024 | 5.39 | 5.75 | 5.39 | 5.75 | 5.75 | 900 |
| Apr 08, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| Apr 05, 2024 | 5.36 | 5.38 | 5.36 | 5.38 | 5.38 | 300 |
| Apr 04, 2024 | 5.58 | 5.73 | 5.58 | 5.73 | 5.73 | 1,500 |
| Apr 03, 2024 | 5.15 | 5.50 | 5.15 | 5.50 | 5.50 | 2,500 |
| Apr 02, 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 100 |
| Apr 01, 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
| Mar 28, 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
| Mar 27, 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
| Mar 26, 2024 | 4.85 | 4.87 | 4.85 | 4.87 | 4.87 | 500 |
| Mar 25, 2024 | 4.76 | 4.76 | 4.75 | 4.75 | 4.75 | 2,500 |
| Mar 22, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| Mar 21, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| Mar 20, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| Mar 19, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| Mar 18, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| Mar 15, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 400 |
| Mar 14, 2024 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | 1,000 |
| Mar 13, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| Mar 12, 2024 | 4.53 | 4.54 | 4.53 | 4.54 | 4.54 | 400 |
| Mar 11, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1,000 |
| Mar 08, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| Mar 07, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 100 |
| Mar 06, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| Mar 05, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2,500 |
| Mar 04, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| Mar 01, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2,000 |
| Feb 29, 2024 | 4.39 | 4.50 | 4.35 | 4.50 | 4.50 | 11,400 |
| Feb 28, 2024 | 4.38 | 4.39 | 4.38 | 4.39 | 4.39 | 3,400 |
| Feb 27, 2024 | 4.30 | 4.30 | 4.22 | 4.30 | 4.30 | 37,900 |
| Feb 26, 2024 | 4.14 | 4.33 | 3.98 | 4.33 | 4.33 | 27,400 |
| Feb 23, 2024 | 4.18 | 4.22 | 4.15 | 4.21 | 4.21 | 36,000 |
| Feb 22, 2024 | 4.02 | 4.02 | 3.95 | 3.95 | 3.95 | 800 |
| Feb 21, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - |
| Feb 20, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - |
| Feb 16, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 100 |
| Feb 15, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - |
| Feb 14, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1,000 |
| Feb 13, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - |
| Feb 12, 2024 | 4.08 | 4.10 | 4.08 | 4.10 | 4.10 | 1,600 |
| Feb 09, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1,000 |
| Feb 08, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| Feb 07, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| Feb 06, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| Feb 05, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1,100 |
| Feb 02, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 13,000 |
| Feb 01, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - |
| Jan 31, 2024 | 4.06 | 4.06 | 3.85 | 3.85 | 3.85 | 5,200 |
| Jan 30, 2024 | 4.00 | 4.00 | 3.97 | 3.97 | 3.97 | 200 |
| Jan 29, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 500 |
| Jan 26, 2024 | 3.95 | 4.00 | 3.95 | 4.00 | 4.00 | 600 |
| Jan 25, 2024 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 200 |
| Jan 24, 2024 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - |
| Jan 23, 2024 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - |
| Jan 22, 2024 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - |
| Jan 19, 2024 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - |
| Jan 18, 2024 | 3.80 | 3.88 | 3.80 | 3.88 | 3.88 | 4,600 |
| Jan 17, 2024 | 3.90 | 3.96 | 3.90 | 3.96 | 3.96 | 800 |
| Jan 16, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1,500 |
| Jan 12, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
| Jan 11, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 100 |
| Jan 10, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
| Jan 09, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 300 |
| Jan 08, 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - |
| Jan 05, 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - |
| Jan 04, 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 3,300 |
| Jan 03, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - |
| Jan 02, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 100 |
| Dec 29, 2023 | 4.30 | 4.30 | 4.02 | 4.02 | 4.02 | 900 |
| Dec 28, 2023 | 3.81 | 3.85 | 3.80 | 3.85 | 3.85 | 12,000 |
| Dec 27, 2023 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - |
| Dec 26, 2023 | 4.25 | 4.25 | 3.80 | 3.80 | 3.80 | 2,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.