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)

4.000 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Jan 29, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 4.380 4.490 4.190 4.290 31,028 -0.24(-5.30%)
Dec 31, 2025 4.650 4.650 4.420 4.530 21,579 -0.23(-4.83%)
Dec 30, 2025 4.735 4.800 4.654 4.760 7,045 -0.06(-1.24%)
Dec 29, 2025 4.890 4.965 4.550 4.820 35,202 -0.26(-5.12%)
Dec 26, 2025 5.050 5.080 4.910 5.080 10,017 -0.02(-0.39%)
Dec 24, 2025 5.080 5.100 5.000 5.100 5,621 +0.00(+0.00%)
Dec 23, 2025 5.150 5.150 5.000 5.100 7,546 -0.12(-2.30%)
Dec 22, 2025 5.290 5.290 5.020 5.220 9,953 +0.06(+1.16%)
Dec 19, 2025 4.990 5.160 4.830 5.160 42,014 +0.10(+1.98%)
Dec 18, 2025 4.840 5.130 4.800 5.060 22,325 +0.12(+2.43%)
Dec 17, 2025 4.950 5.100 4.830 4.940 18,840 +0.00(+0.00%)
Dec 16, 2025 5.020 5.210 4.830 4.940 22,400 -0.37(-6.97%)
Dec 15, 2025 5.300 5.330 5.120 5.310 22,007 -0.19(-3.45%)
Dec 12, 2025 5.540 5.604 5.280 5.500 44,154 -0.42(-7.09%)
Dec 11, 2025 5.640 5.940 5.520 5.920 57,683 +0.06(+1.02%)
Dec 10, 2025 5.840 6.000 5.170 5.860 86,600 +0.06(+1.03%)
Dec 09, 2025 5.460 5.890 5.390 5.800 702,194 +0.32(+5.84%)
Dec 08, 2025 6.100 6.100 5.290 5.480 48,672 -0.48(-8.05%)
Dec 05, 2025 5.320 5.970 5.320 5.960 51,304 +0.46(+8.36%)
Dec 04, 2025 5.300 5.830 5.080 5.500 386,495 -0.46(-7.67%)
Dec 03, 2025 5.510 6.235 5.510 5.957 51,463 -0.03(-0.55%)
Dec 02, 2025 5.912 5.990 5.500 5.990 12,296 +0.10(+1.70%)
Dec 01, 2025 6.000 6.000 5.500 5.890 11,459 -0.02(-0.34%)
Nov 28, 2025 6.180 6.180 5.500 5.910 42,550 -0.32(-5.14%)
Nov 26, 2025 5.850 6.280 5.150 6.230 121,153 +0.91(+17.11%)
Nov 25, 2025 4.940 5.840 4.920 5.320 334,376 +0.58(+12.24%)
Nov 24, 2025 4.310 4.900 4.140 4.740 31,966 +0.44(+10.23%)
Nov 21, 2025 5.590 5.624 4.235 4.300 80,745 -1.34(-23.76%)
Nov 20, 2025 6.470 6.500 5.190 5.640 115,954 -1.01(-15.19%)
Nov 19, 2025 6.690 6.800 6.140 6.650 49,081 -0.04(-0.60%)
Nov 18, 2025 6.060 6.690 6.060 6.690 19,774 +0.49(+7.90%)
Nov 17, 2025 6.890 6.950 6.100 6.200 31,701 -0.69(-10.01%)
Nov 14, 2025 6.570 6.900 6.260 6.890 25,639 +0.32(+4.87%)
Nov 13, 2025 6.240 6.730 6.210 6.570 48,312 +0.31(+4.95%)
Nov 12, 2025 5.600 6.880 5.599 6.260 120,440 +0.81(+14.86%)
Nov 11, 2025 5.660 6.090 5.440 5.450 27,102 -0.07(-1.27%)
Nov 10, 2025 4.990 5.760 4.990 5.520 44,455 +0.29(+5.65%)
Nov 07, 2025 5.770 5.930 4.790 5.225 99,692 -0.68(-11.44%)
Nov 06, 2025 5.210 5.990 5.000 5.900 55,134 +0.70(+13.35%)
Nov 05, 2025 4.990 5.300 4.820 5.205 13,574 +0.21(+4.31%)
Nov 04, 2025 5.000 5.100 4.955 4.990 12,232 -0.18(-3.48%)
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.