Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Endeavor Bancorp (OP: EDVR )

9.820 UNCHANGED
Streaming Delayed Price Updated: 9:45 AM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 10.32 10.32 10.32 10.32 1,000 +0.00(+0.00%)
Apr 27, 2023 10.32 10.32 10.32 10.32 1,058 +0.17(+1.67%)
Apr 19, 2023 10.15 0 -0.30(-2.87%)
Apr 18, 2023 10.60 11.23 10.00 10.45 4,025 -0.15(-1.42%)
Apr 17, 2023 10.60 10.60 10.60 10.60 2,000 +0.04(+0.38%)
Apr 14, 2023 10.56 10.56 10.50 10.56 1,400 +0.06(+0.57%)
Apr 12, 2023 10.50 0 +0.20(+1.94%)
Mar 31, 2023 10.30 0 -0.30(-2.83%)
Mar 29, 2023 10.60 0 +0.00(+0.00%)
Mar 24, 2023 10.60 0 +0.00(+0.00%)
Mar 23, 2023 10.30 10.60 10.10 10.60 9,400 +0.35(+3.41%)
Mar 21, 2023 10.25 0 +0.96(+10.33%)
Mar 20, 2023 10.65 10.65 9.250 9.290 9,300 -1.36(-12.77%)
Mar 17, 2023 10.65 10.65 10.65 10.65 3,500 -0.10(-0.93%)
Mar 15, 2023 10.75 0 -0.25(-2.27%)
Mar 14, 2023 11.50 11.50 11.00 11.00 300 -0.50(-4.35%)
Mar 13, 2023 11.78 11.78 11.50 11.50 1,000 -0.31(-2.62%)
Mar 09, 2023 11.81 0 +0.00(+0.00%)
Mar 08, 2023 11.81 11.81 11.81 11.81 1,000 +0.00(+0.00%)
Mar 07, 2023 11.91 11.91 11.81 11.81 1,000 -0.11(-0.92%)
Mar 06, 2023 11.92 11.92 11.92 11.92 1,500 +0.00(+0.00%)
Mar 03, 2023 11.92 11.92 11.92 11.92 100 +0.02(+0.17%)
Feb 21, 2023 11.90 0 -0.01(-0.08%)
Feb 17, 2023 11.91 11.91 11.91 11.91 2,100 -0.04(-0.33%)
Feb 16, 2023 11.95 11.95 11.95 11.95 300 +0.08(+0.67%)
Feb 14, 2023 11.87 0 +0.00(+0.00%)
Feb 09, 2023 11.87 0 +0.00(+0.00%)
Feb 07, 2023 11.87 0 +0.00(+0.00%)
Feb 06, 2023 11.87 11.87 11.87 11.87 350 +0.01(+0.08%)
Jan 27, 2023 11.86 0 +0.01(+0.08%)
Jan 24, 2023 11.85 0 +0.08(+0.68%)
Jan 20, 2023 11.77 0 -0.03(-0.25%)
Dec 28, 2022 11.80 0 +0.03(+0.25%)
Dec 22, 2022 11.77 0 +0.00(+0.00%)
Dec 21, 2022 11.77 11.77 11.77 11.77 2,500 -0.22(-1.83%)
Dec 07, 2022 11.99 0 +0.33(+2.83%)
Nov 28, 2022 11.66 0 -0.34(-2.83%)
Nov 21, 2022 12.00 0 -2.00(-14.29%)
Nov 04, 2022 14.00 0 +2.80(+25.00%)
Oct 28, 2022 11.20 0 +0.10(+0.90%)
Oct 25, 2022 11.10 0 +0.09(+0.82%)
Oct 17, 2022 11.01 0 -0.09(-0.81%)
Oct 12, 2022 11.10 0 +0.19(+1.74%)
Oct 07, 2022 10.91 0 -0.09(-0.82%)
Sep 29, 2022 11.00 0 +0.00(+0.00%)
Sep 21, 2022 11.00 0 +0.11(+1.01%)
Sep 16, 2022 10.89 0 +0.25(+2.35%)
Sep 09, 2022 10.64 0 +0.02(+0.19%)
Sep 02, 2022 10.62 0 +0.00(+0.00%)
Sep 01, 2022 10.62 10.62 10.62 10.62 7,930 +0.02(+0.19%)
Aug 24, 2022 10.60 0 +0.35(+3.41%)
Aug 18, 2022 10.25 0 -0.35(-3.30%)
Aug 16, 2022 10.60 0 +0.00(+0.00%)
Aug 15, 2022 10.60 10.60 10.60 10.60 200 +0.10(+0.95%)
Aug 08, 2022 10.50 0 +0.15(+1.45%)
Aug 02, 2022 10.35 0 +0.11(+1.08%)
Jul 29, 2022 10.24 0 +0.14(+1.39%)
Jul 18, 2022 10.10 0 +0.08(+0.80%)
Jul 12, 2022 10.02 0 +0.00(+0.00%)
Jul 05, 2022 10.02 0 +0.02(+0.20%)
Jun 06, 2022 10.00 0 +0.08(+0.81%)
May 27, 2022 9.920 0 +0.02(+0.20%)
May 25, 2022 9.900 0 -0.12(-1.20%)
May 19, 2022 10.02 0 +0.02(+0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.