Enterprise Diversified

ENDI
🏛️ usa →
17.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 8.10 9.45 8.10 9.45 0.0M
2021-12-30 7.70 7.70 7.70 7.70 0.0M
2021-12-29 7.50 7.50 7.50 7.50 0.0M
2021-12-28 7.69 7.69 7.69 7.69 0.0M
2021-12-23 7.70 7.70 7.69 7.69 0.0M
2021-12-21 7.50 7.50 7.50 7.50 0.0M
2021-12-20 7.65 7.78 7.65 7.78 0.0M
2021-12-14 7.50 7.50 7.50 7.50 0.0M
2021-12-10 7.46 7.46 7.46 7.46 0.0M
2021-12-07 8.00 8.00 8.00 8.00 0.0M
2021-11-26 8.25 8.25 8.20 8.20 0.0M
2021-11-11 8.25 8.25 8.25 8.25 0.0M
2021-11-05 9.50 9.50 9.50 9.50 0.0M
2021-11-04 9.50 9.50 9.50 9.50 0.0M
2021-11-01 7.27 9.94 7.26 9.94 0.0M
2021-10-28 7.27 7.27 7.27 7.27 0.0M
2021-10-26 7.20 7.27 7.20 7.27 0.0M
2021-10-25 7.25 7.25 7.25 7.25 0.0M
2021-10-15 7.10 7.10 7.10 7.10 0.0M
2021-10-14 7.10 7.10 7.10 7.10 0.0M
2021-10-13 7.10 7.10 7.10 7.10 0.0M
2021-10-12 7.10 7.10 7.10 7.10 0.0M
2021-10-08 7.10 7.10 7.10 7.10 0.0M
2021-10-07 7.10 7.10 7.10 7.10 0.0M
2021-10-04 7.10 7.10 7.09 7.10 0.0M
2021-10-01 7.10 7.10 7.10 7.10 0.0M
2021-09-28 6.00 7.10 6.00 7.10 0.0M
2021-09-27 7.10 7.15 6.50 7.10 0.0M
2021-09-20 7.10 7.10 6.60 6.60 0.0M
2021-09-14 7.26 7.26 7.26 7.26 0.0M
2021-09-13 7.10 7.10 7.10 7.10 0.0M
2021-09-10 7.25 7.25 7.10 7.10 0.0M
2021-09-09 7.10 7.10 7.10 7.10 0.0M
2021-09-03 7.25 7.25 7.10 7.10 0.0M
2021-09-02 7.25 7.25 7.25 7.25 0.0M
2021-08-31 7.10 7.10 7.10 7.10 0.0M
2021-08-30 7.10 7.10 7.10 7.10 0.0M
2021-08-25 7.13 7.13 7.10 7.10 0.0M
2021-08-24 7.10 7.25 7.10 7.18 0.0M
2021-08-23 7.15 7.15 7.00 7.00 0.0M
2021-08-20 7.15 7.15 7.13 7.15 0.0M
2021-08-19 7.10 7.10 7.10 7.10 0.0M
2021-08-18 7.15 7.15 7.10 7.10 0.0M
2021-08-17 7.15 7.15 7.15 7.15 0.0M
2021-08-16 7.20 7.25 7.20 7.20 0.0M
2021-08-12 7.15 7.15 7.15 7.15 0.0M
2021-08-03 7.15 7.15 7.10 7.10 0.0M
2021-07-29 7.10 7.10 7.10 7.10 0.0M
2021-07-27 7.35 7.55 7.35 7.55 0.0M
2021-07-20 7.30 7.30 7.30 7.30 0.0M
2021-07-15 7.21 7.21 7.21 7.21 0.0M
2021-07-14 7.20 7.20 7.20 7.20 0.0M
2021-07-12 7.10 7.10 7.10 7.10 0.0M
2021-07-09 7.10 7.11 7.10 7.10 0.0M
2021-07-08 7.10 7.10 7.10 7.10 0.0M
2021-07-07 7.15 7.15 7.15 7.15 0.0M
2021-07-06 7.20 7.20 7.10 7.15 0.0M
2021-07-01 7.34 7.34 7.10 7.10 0.0M
2021-06-30 7.34 7.34 7.30 7.30 0.0M
2021-06-29 7.30 7.30 7.10 7.30 0.0M
2021-06-25 7.05 7.05 7.05 7.05 0.0M
2021-06-24 7.10 7.10 7.10 7.10 0.0M
2021-06-21 7.20 7.20 7.20 7.20 0.0M
2021-06-16 7.25 7.25 7.25 7.25 0.0M
2021-06-14 7.17 7.17 7.17 7.17 0.0M
2021-06-11 7.35 7.35 7.18 7.18 0.0M
2021-06-10 7.00 7.00 7.00 7.00 0.0M
2021-06-09 7.00 7.00 7.00 7.00 0.0M
2021-06-08 7.00 7.00 6.90 6.90 0.1M
2021-06-07 7.10 7.10 7.10 7.10 0.0M
2021-06-02 6.95 6.95 6.95 6.95 0.0M
2021-06-01 7.10 7.10 7.10 7.10 0.0M
2021-05-27 7.00 7.00 7.00 7.00 0.0M
2021-05-24 7.35 7.40 7.10 7.40 0.0M
2021-05-19 7.35 7.35 7.35 7.35 0.0M
2021-05-18 7.20 7.20 7.20 7.20 0.0M
2021-05-17 7.40 7.40 7.40 7.40 0.0M
2021-05-13 7.20 7.20 7.20 7.20 0.0M
2021-05-12 7.40 7.40 7.40 7.40 0.0M
2021-05-11 7.40 7.40 7.40 7.40 0.0M
2021-05-10 7.00 7.00 7.00 7.00 0.0M
2021-05-07 7.00 7.00 7.00 7.00 0.0M
2021-05-05 7.00 7.40 7.00 7.40 0.0M
2021-04-26 7.00 7.00 7.00 7.00 0.0M
2021-04-23 7.00 7.00 7.00 7.00 0.0M
2021-04-22 7.10 7.10 6.99 7.00 0.0M
2021-04-21 7.00 7.00 6.51 6.51 0.0M
2021-04-14 7.02 7.02 7.00 7.00 0.0M
2021-04-13 7.78 8.00 7.02 7.02 0.0M
2021-04-12 7.98 7.98 7.98 7.98 0.0M
2021-04-05 7.99 8.00 7.99 8.00 0.0M
2021-03-31 7.99 8.00 7.79 8.00 0.0M
2021-03-30 7.25 7.60 7.25 7.25 0.0M
2021-03-29 7.25 7.25 7.25 7.25 0.0M
2021-03-23 7.15 7.15 7.15 7.15 0.0M
2021-03-18 7.25 7.25 7.25 7.25 0.0M
2021-03-16 7.15 7.50 6.95 7.50 0.0M
2021-03-12 7.15 7.15 7.15 7.15 0.0M
2021-03-11 6.90 7.15 6.90 7.15 0.0M
2021-03-08 6.83 6.83 6.83 6.83 0.0M
2021-03-05 6.97 6.97 6.97 6.97 0.0M
2021-03-03 7.00 7.01 7.00 7.01 0.0M
2021-03-02 7.05 7.05 7.00 7.00 0.0M
2021-03-01 7.03 7.05 7.03 7.05 0.0M
2021-02-25 7.10 7.10 7.10 7.10 0.0M
2021-02-24 7.10 7.10 7.10 7.10 0.0M
2021-02-23 7.25 7.25 7.25 7.25 0.0M
2021-02-19 7.50 7.50 7.50 7.50 0.0M
2021-02-18 7.10 7.10 7.10 7.10 0.0M
2021-02-16 7.50 7.50 7.40 7.40 0.0M
2021-02-12 7.99 7.99 7.99 7.99 0.0M
2021-02-11 7.50 7.50 7.50 7.50 0.0M
2021-02-10 7.00 8.00 7.00 8.00 0.0M
2021-02-09 6.30 7.00 6.30 7.00 0.0M
2021-02-08 6.25 6.35 6.25 6.35 0.0M
2021-02-05 6.25 6.25 6.25 6.25 0.0M
2021-02-04 6.15 6.24 6.15 6.24 0.0M
2021-02-03 6.00 6.00 6.00 6.00 0.0M
2021-02-02 5.98 6.00 5.98 6.00 0.0M
2021-01-29 5.50 5.50 4.50 5.50 0.0M
2021-01-28 5.50 5.50 5.50 5.50 0.0M
2021-01-27 5.50 5.50 5.50 5.50 0.0M
2021-01-25 5.60 5.60 5.60 5.60 0.0M
2021-01-22 5.50 5.50 5.50 5.50 0.0M
2021-01-19 5.77 5.77 5.49 5.49 0.0M
2021-01-06 5.50 5.50 5.50 5.50 0.0M
2021-01-04 5.99 5.99 5.99 5.99 0.0M