ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

ENDRA Life Sciences Inc. - Common Stock (NQ:NDRA)

3.480 +0.030 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2026 3.470 3.580 3.300 3.480 18,964 +0.03(+0.87%)
Mar 20, 2026 3.235 3.489 3.191 3.450 19,201 +0.19(+5.83%)
Mar 19, 2026 3.370 3.370 3.210 3.260 6,748 -0.15(-4.40%)
Mar 18, 2026 3.350 3.410 3.255 3.410 27,328 +0.09(+2.71%)
Mar 17, 2026 3.310 3.416 3.220 3.320 10,204 +0.02(+0.61%)
Mar 16, 2026 3.490 3.490 3.250 3.300 11,590 -0.17(-4.90%)
Mar 13, 2026 3.320 3.470 3.300 3.470 7,331 +0.20(+6.12%)
Mar 12, 2026 3.300 3.460 3.250 3.270 12,417 -0.11(-3.25%)
Mar 11, 2026 3.410 3.656 3.380 3.380 22,867 -0.14(-3.98%)
Mar 10, 2026 3.160 3.680 2.960 3.520 699,354 +0.10(+2.92%)
Mar 09, 2026 3.420 3.570 3.200 3.420 22,190 +0.06(+1.79%)
Mar 06, 2026 3.420 3.490 3.260 3.360 30,815 -0.07(-2.04%)
Mar 05, 2026 3.560 3.628 3.400 3.430 10,947 -0.21(-5.77%)
Mar 04, 2026 3.750 3.810 3.440 3.640 53,297 -0.21(-5.45%)
Mar 03, 2026 3.840 3.850 3.640 3.850 16,915 -0.07(-1.79%)
Mar 02, 2026 3.750 3.940 3.600 3.920 44,551 -0.23(-5.54%)
Feb 27, 2026 3.800 4.230 3.720 4.150 90,783 +0.23(+5.87%)
Feb 26, 2026 4.200 5.940 3.510 3.920 4,459,204 +0.11(+2.89%)
Feb 25, 2026 3.780 3.890 3.500 3.810 7,620 -0.05(-1.30%)
Feb 24, 2026 3.750 3.939 3.750 3.860 6,717 +0.11(+2.93%)
Feb 23, 2026 3.820 3.938 3.700 3.750 11,455 -0.20(-5.06%)
Feb 20, 2026 3.860 4.240 3.750 3.950 23,470 +0.12(+3.27%)
Feb 19, 2026 3.370 3.960 3.370 3.825 20,254 +0.38(+10.87%)
Feb 18, 2026 3.630 3.700 3.370 3.450 17,536 -0.08(-2.27%)
Feb 17, 2026 3.510 3.637 3.350 3.530 16,114 +0.02(+0.57%)
Feb 13, 2026 3.600 3.740 3.460 3.510 24,700 -0.06(-1.68%)
Feb 12, 2026 3.640 3.780 3.570 3.570 4,910 -0.04(-1.11%)
Feb 11, 2026 3.730 3.770 3.475 3.610 12,743 -0.12(-3.22%)
Feb 10, 2026 3.750 3.750 3.600 3.730 6,598 -0.07(-1.84%)
Feb 09, 2026 3.990 4.000 3.760 3.800 6,803 -0.09(-2.31%)
Feb 06, 2026 3.650 4.030 3.600 3.890 8,656 +0.10(+2.64%)
Feb 05, 2026 3.740 3.930 3.630 3.790 30,389 -0.10(-2.57%)
Feb 04, 2026 3.700 3.934 3.368 3.890 116,019 +0.21(+5.71%)
Feb 03, 2026 3.800 3.800 3.250 3.680 30,352 +0.10(+2.79%)
Feb 02, 2026 3.800 3.850 3.555 3.580 19,666 -0.22(-5.79%)
Jan 30, 2026 3.970 4.047 3.800 3.800 8,139 -0.20(-5.00%)
Jan 29, 2026 4.380 4.618 4.000 4.000 32,977 -0.56(-12.28%)
Jan 28, 2026 4.390 4.570 4.250 4.560 11,081 +0.31(+7.29%)
Jan 27, 2026 4.460 4.460 4.240 4.250 13,346 -0.14(-3.19%)
Jan 26, 2026 4.300 4.505 4.271 4.390 12,504 -0.06(-1.35%)
Jan 23, 2026 4.520 4.550 4.350 4.450 13,139 -0.24(-5.12%)
Jan 22, 2026 4.350 4.790 4.350 4.690 30,593 +0.38(+8.82%)
Jan 21, 2026 4.590 4.800 4.200 4.310 174,288 -0.42(-8.88%)
Jan 20, 2026 4.660 4.828 4.600 4.730 11,132 -0.05(-1.05%)
Jan 16, 2026 4.500 4.780 4.410 4.780 11,856 +0.31(+6.94%)
Jan 15, 2026 4.460 4.540 4.310 4.470 20,428 -0.12(-2.61%)
Jan 14, 2026 4.344 4.590 4.344 4.590 5,314 -0.10(-2.13%)
Jan 13, 2026 4.520 4.690 4.369 4.690 9,959 +0.18(+3.99%)
Jan 12, 2026 4.580 4.580 4.330 4.510 11,930 -0.14(-3.01%)
Jan 09, 2026 4.630 4.750 4.470 4.650 13,803 +0.03(+0.65%)
Jan 08, 2026 4.570 4.670 4.570 4.620 4,230 +0.06(+1.31%)
Jan 07, 2026 4.600 4.740 4.510 4.560 9,652 -0.04(-0.87%)
Jan 06, 2026 4.540 4.850 4.470 4.600 7,911 +0.07(+1.55%)
Jan 05, 2026 4.370 4.600 4.230 4.530 37,568 +0.24(+5.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.