Endurance Acquisition Cor... (EDNC)
NASDAQ: EDNC
· Real-Time Price · USD
8.29
-1.61 (-16.26%)
At close: Sep 17, 2024, 10:00 PM
EDNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2022 | 9.83 | 9.85 | 8.29 | 8.29 | 8.29 | -16.26% | 116,601 |
| Oct 26, 2022 | 9.00 | 10.13 | 8.50 | 9.90 | 9.90 | 5.77% | 7,535,150 |
| Oct 25, 2022 | 8.68 | 10.31 | 8.27 | 9.36 | 9.36 | 5.76% | 8,672,226 |
| Oct 24, 2022 | 9.68 | 10.18 | 8.84 | 8.85 | 8.85 | -13.15% | 29,190 |
| Oct 21, 2022 | 9.70 | 10.19 | 9.70 | 10.19 | 10.19 | 3.03% | 2,012 |
| Oct 20, 2022 | 9.45 | 10.89 | 9.18 | 9.89 | 9.89 | -1.88% | 153,608 |
| Oct 19, 2022 | 10.06 | 10.20 | 10.02 | 10.08 | 10.08 | 0.20% | 97,909 |
| Oct 18, 2022 | 10.02 | 10.06 | 10.02 | 10.06 | 10.06 | 0.20% | 74,903 |
| Oct 17, 2022 | 10.06 | 10.06 | 10.03 | 10.04 | 10.04 | -0.20% | 64,584 |
| Oct 14, 2022 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.00% | 1,304 |
| Oct 13, 2022 | 10.03 | 10.06 | 10.03 | 10.06 | 10.06 | 0.30% | 50,601 |
| Oct 12, 2022 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | 0.00% | 1,009,437 |
| Oct 11, 2022 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | 0.00% | 4,995 |
| Oct 6, 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.00% | 116,530 |
| Oct 5, 2022 | 10.03 | 10.03 | 10.02 | 10.03 | 10.03 | 0.00% | 339,888 |
| Oct 4, 2022 | 10.03 | 10.04 | 10.02 | 10.03 | 10.03 | 0.10% | 123,672 |
| Oct 3, 2022 | 10.03 | 10.04 | 10.02 | 10.02 | 10.02 | 0.00% | 599,210 |
| Sep 30, 2022 | 9.97 | 10.02 | 9.97 | 10.02 | 10.02 | 0.50% | 94,099 |
| Sep 29, 2022 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.00% | 119 |
| Sep 27, 2022 | 9.95 | 9.97 | 9.95 | 9.97 | 9.97 | 0.40% | 2,576 |