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
2023-12-29 4.30 4.30 4.02 4.02 0.0M
2023-12-28 3.81 3.85 3.80 3.85 0.0M
2023-12-26 4.25 4.25 3.80 3.80 0.0M
2023-12-22 4.27 4.27 4.27 4.27 0.0M
2023-12-21 4.25 4.25 4.25 4.25 0.0M
2023-12-19 4.15 4.15 4.10 4.10 0.0M
2023-12-04 4.25 4.25 4.15 4.15 0.0M
2023-11-30 4.23 4.25 4.23 4.25 0.0M
2023-11-27 4.20 4.20 4.20 4.20 0.0M
2023-11-15 4.20 4.20 4.20 4.20 0.0M
2023-11-14 4.20 4.20 4.20 4.20 0.0M
2023-11-10 4.50 4.50 4.50 4.50 0.0M
2023-11-09 4.29 4.50 4.29 4.50 0.0M
2023-11-06 4.27 4.29 4.27 4.29 0.0M
2023-11-03 4.15 4.15 4.15 4.15 0.0M
2023-11-02 4.13 4.15 4.13 4.15 0.0M
2023-10-27 4.10 4.10 4.08 4.10 0.0M
2023-10-24 4.00 4.00 4.00 4.00 0.0M
2023-10-23 4.10 4.10 4.10 4.10 0.0M
2023-10-20 4.10 4.27 4.10 4.27 0.0M
2023-10-19 4.10 4.11 4.10 4.11 0.0M
2023-10-12 4.03 4.03 4.01 4.01 0.0M
2023-10-03 4.02 4.02 4.02 4.02 0.0M
2023-09-29 3.99 3.99 3.99 3.99 0.0M
2023-09-27 4.02 4.02 4.02 4.02 0.0M
2023-09-25 4.00 4.00 4.00 4.00 0.0M
2023-09-22 4.00 4.00 4.00 4.00 0.0M
2023-09-21 4.00 4.00 4.00 4.00 0.0M
2023-09-19 4.00 4.00 4.00 4.00 0.0M
2023-09-13 4.02 4.02 4.00 4.00 0.0M
2023-09-12 4.00 4.00 4.00 4.00 0.0M
2023-09-08 3.80 3.80 3.80 3.80 0.0M
2023-09-06 3.85 3.85 3.80 3.80 0.0M
2023-08-31 3.60 3.60 3.60 3.60 0.0M
2023-08-29 3.60 3.60 3.60 3.60 0.0M
2023-08-28 3.14 3.14 3.14 3.14 0.0M
2023-08-21 3.50 3.50 3.50 3.50 0.0M
2023-08-15 3.79 3.82 3.79 3.82 0.0M
2023-08-08 3.50 3.50 3.50 3.50 0.0M
2023-07-31 3.50 3.50 3.50 3.50 0.0M
2023-07-24 3.50 3.50 3.50 3.50 0.0M
2023-07-18 3.52 3.52 3.52 3.52 0.0M
2023-07-17 3.48 3.52 3.48 3.50 0.0M
2023-07-13 3.52 3.75 3.52 3.75 0.0M
2023-07-05 3.51 3.51 3.51 3.51 0.0M
2023-06-30 3.51 3.51 3.51 3.51 0.0M
2023-06-28 3.62 3.62 3.51 3.51 0.0M
2023-06-15 4.00 4.00 4.00 4.00 0.0M
2023-06-14 3.90 3.90 3.90 3.90 0.0M
2023-06-13 3.62 3.90 3.62 3.90 0.0M
2023-06-08 3.20 3.25 3.20 3.25 0.0M
2023-06-06 3.93 3.93 3.90 3.90 0.0M
2023-06-05 3.90 3.90 3.90 3.90 0.0M
2023-05-30 3.98 4.10 3.98 4.10 0.0M
2023-05-19 4.00 4.00 4.00 4.00 0.0M
2023-05-03 4.00 4.00 4.00 4.00 0.0M
2023-04-12 4.00 4.00 4.00 4.00 0.0M
2023-03-31 4.35 4.35 4.35 4.35 0.0M
2023-03-30 4.45 4.45 4.45 4.45 0.0M
2023-03-29 4.38 4.42 4.38 4.42 0.0M
2023-03-23 4.42 4.42 4.42 4.42 0.0M
2023-03-22 5.00 5.00 5.00 5.00 0.0M
2023-03-21 4.49 6.50 4.49 6.50 0.0M
2023-03-14 4.38 4.38 4.38 4.38 0.0M
2023-02-17 4.35 4.35 4.35 4.35 0.0M
2023-02-13 4.41 4.41 4.35 4.35 0.0M
2023-02-10 4.47 4.47 4.45 4.45 0.0M
2023-02-01 4.42 4.45 4.40 4.45 0.0M
2023-01-31 4.42 4.42 4.42 4.42 0.0M
2023-01-25 4.37 4.37 4.37 4.37 0.0M
2023-01-24 4.23 4.33 4.23 4.33 0.0M
2023-01-23 4.12 4.12 4.12 4.12 0.0M
2023-01-18 4.09 4.10 4.09 4.10 0.0M
2023-01-06 3.91 3.91 3.90 3.90 0.0M
2023-01-05 3.85 4.00 3.85 4.00 0.0M
2023-01-04 3.74 3.75 3.74 3.75 0.0M
2023-01-03 3.10 3.50 3.10 3.25 0.0M