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

Endeavor Bancorp (OP: EDVR )

11.00 +0.73 (+7.11%)
Streaming Delayed Price Updated: 1:14 PM EDT, May 9, 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 30, 2024 10.26 10.26 10.26 10.26 500 +0.16(+1.58%)
Apr 29, 2024 9.950 10.10 9.900 10.10 3,845 +0.00(+0.00%)
Apr 26, 2024 10.15 10.15 10.10 10.10 1,805 -0.16(-1.56%)
Apr 25, 2024 10.26 10.26 10.26 10.26 4,800 +0.00(+0.00%)
Apr 24, 2024 10.26 10.26 10.26 10.26 200 +0.01(+0.10%)
Apr 23, 2024 10.25 10.25 10.25 10.25 2,445 +0.08(+0.79%)
Apr 17, 2024 10.17 14 -0.28(-2.68%)
Apr 11, 2024 10.45 0 +0.28(+2.75%)
Apr 10, 2024 10.17 10.17 10.17 10.17 200 -0.03(-0.29%)
Apr 01, 2024 10.20 0 -0.20(-1.92%)
Mar 27, 2024 10.40 0 +0.22(+2.16%)
Mar 26, 2024 10.18 10.18 10.18 10.18 100 +0.04(+0.39%)
Mar 21, 2024 10.14 0 +0.03(+0.30%)
Mar 20, 2024 10.30 10.30 10.10 10.11 8,400 -0.30(-2.88%)
Mar 19, 2024 10.41 10.41 10.41 10.41 300 -0.59(-5.36%)
Mar 13, 2024 11.00 0 +0.12(+1.10%)
Mar 12, 2024 10.88 10.88 10.88 10.88 100 -0.12(-1.09%)
Mar 11, 2024 11.00 11.35 11.00 11.00 1,100 -0.25(-2.22%)
Mar 07, 2024 11.25 0 +0.00(+0.00%)
Mar 06, 2024 10.81 11.26 10.81 11.25 3,536 +1.15(+11.39%)
Mar 04, 2024 10.10 0 -0.15(-1.46%)
Mar 01, 2024 10.25 10.25 10.25 10.25 900 +0.14(+1.38%)
Feb 29, 2024 10.30 10.30 10.11 10.11 3,651 -0.24(-2.32%)
Feb 27, 2024 10.35 0 +0.00(+0.00%)
Feb 23, 2024 10.35 0 -0.05(-0.48%)
Feb 16, 2024 10.40 0 -0.70(-6.31%)
Feb 09, 2024 11.10 0 +0.05(+0.45%)
Feb 08, 2024 10.58 11.05 10.58 11.05 2,500 +0.47(+4.44%)
Feb 07, 2024 10.58 10.58 10.58 10.58 2,400 +0.00(+0.00%)
Feb 06, 2024 10.58 10.58 10.58 10.58 100 -0.42(-3.82%)
Jan 29, 2024 11.00 0 -0.05(-0.45%)
Jan 25, 2024 11.05 0 +0.05(+0.45%)
Jan 24, 2024 10.90 11.00 10.90 11.00 6,894 +0.10(+0.92%)
Jan 23, 2024 10.90 10.90 10.90 10.90 2,800 +0.50(+4.81%)
Jan 17, 2024 10.40 0 -0.35(-3.26%)
Jan 09, 2024 10.75 0 -0.05(-0.46%)
Jan 08, 2024 10.80 10.80 10.80 10.80 350 -0.10(-0.92%)
Jan 05, 2024 10.90 10.90 10.90 10.90 100 -0.10(-0.91%)
Jan 03, 2024 11.00 0 +0.00(+0.00%)
Dec 28, 2023 11.00 5 +0.00(+0.00%)
Dec 27, 2023 11.00 11.00 10.97 11.00 16,996 +0.00(+0.00%)
Dec 22, 2023 11.00 0 +0.05(+0.46%)
Dec 20, 2023 10.95 0 +0.05(+0.46%)
Dec 14, 2023 10.90 0 +0.03(+0.28%)
Dec 04, 2023 10.87 0 -0.13(-1.18%)
Nov 30, 2023 11.00 0 +0.00(+0.00%)
Nov 27, 2023 11.00 0 +0.25(+2.33%)
Nov 20, 2023 10.75 0 +0.02(+0.19%)
Nov 16, 2023 10.73 0 +0.31(+2.98%)
Nov 08, 2023 10.42 0 -0.08(-0.76%)
Nov 07, 2023 10.50 10.86 10.50 10.50 9,400 -0.30(-2.78%)
Nov 06, 2023 10.80 10.80 10.80 10.80 1,000 +0.00(+0.00%)
Nov 01, 2023 10.80 0 +0.05(+0.47%)
Oct 27, 2023 10.75 0 +0.20(+1.90%)
Oct 25, 2023 10.55 0 -0.60(-5.38%)
Oct 24, 2023 11.14 11.15 11.10 11.15 5,100 +0.09(+0.81%)
Oct 23, 2023 11.08 11.08 11.06 11.06 1,600 +0.06(+0.55%)
Oct 19, 2023 11.00 0 +0.65(+6.28%)
Sep 27, 2023 10.35 0 -1.02(-8.97%)
Sep 26, 2023 11.35 11.37 11.35 11.37 1,000 +0.02(+0.18%)
Sep 25, 2023 11.35 11.35 11.35 11.35 900 +0.04(+0.35%)
Sep 22, 2023 11.31 11.31 11.31 11.31 150 +0.00(+0.00%)
Sep 19, 2023 11.31 0 -0.14(-1.22%)
Sep 14, 2023 11.45 0 +0.00(+0.00%)
Sep 08, 2023 11.45 0 +0.02(+0.17%)
Sep 07, 2023 11.43 11.43 11.43 11.43 200 -0.07(-0.61%)
Sep 05, 2023 11.50 0 -0.05(-0.43%)
Aug 23, 2023 11.55 0 +0.70(+6.45%)
Aug 22, 2023 11.35 11.35 10.85 10.85 5,000 -0.50(-4.41%)
Aug 18, 2023 11.35 0 -0.35(-2.99%)
Aug 16, 2023 11.70 0 +0.25(+2.18%)
Aug 10, 2023 11.45 0 -0.15(-1.29%)
Aug 09, 2023 11.50 11.60 11.50 11.60 200 +0.13(+1.13%)
Aug 07, 2023 11.47 0 -0.03(-0.26%)
Aug 04, 2023 11.25 11.50 11.25 11.50 2,100 +0.25(+2.22%)
Aug 02, 2023 11.25 0 +0.89(+8.59%)
Jul 19, 2023 10.36 0 +0.05(+0.48%)
Jul 17, 2023 10.31 0 -0.09(-0.87%)
Jul 14, 2023 10.40 10.40 10.40 10.40 3,000 +0.09(+0.87%)
Jul 12, 2023 10.31 0 -0.04(-0.39%)
Jul 10, 2023 10.35 0 +0.05(+0.49%)
Jun 28, 2023 10.30 0 +0.14(+1.38%)
Jun 22, 2023 10.16 0 +0.00(+0.00%)
Jun 21, 2023 10.16 10.16 10.16 10.16 4,400 +0.00(+0.00%)
Jun 20, 2023 10.16 10.16 10.16 10.16 500 +0.01(+0.10%)
Jun 16, 2023 10.95 10.95 10.15 10.15 13,550 -0.25(-2.40%)
Jun 14, 2023 10.40 0 +0.29(+2.87%)
Jun 07, 2023 10.11 0 -0.14(-1.37%)
Jun 05, 2023 10.25 0 +0.30(+3.02%)
Jun 02, 2023 10.35 10.35 9.950 9.950 4,000 +0.07(+0.71%)
May 12, 2023 9.880 0 -0.07(-0.70%)
May 11, 2023 9.950 9.950 9.860 9.950 1,500 -0.04(-0.40%)
May 09, 2023 9.990 0 +0.09(+0.91%)
May 04, 2023 9.900 0 -0.10(-1.00%)
May 03, 2023 10.00 10.00 10.00 10.00 2,050 -0.15(-1.48%)
May 02, 2023 10.15 10.15 10.15 10.15 1,850 -0.17(-1.65%)
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.