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)

5.960 +0.460 (+8.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2025 5.190 5.258 5.011 5.170 6,819 -0.08(-1.52%)
Oct 31, 2025 4.930 5.370 4.870 5.250 45,686 +0.37(+7.58%)
Oct 30, 2025 4.950 5.000 4.790 4.880 23,722 -0.13(-2.59%)
Oct 29, 2025 5.280 5.280 4.970 5.010 28,314 -0.27(-5.02%)
Oct 28, 2025 5.420 5.425 5.053 5.275 38,953 -0.02(-0.47%)
Oct 27, 2025 5.320 5.430 5.160 5.300 28,277 +0.30(+6.00%)
Oct 24, 2025 4.810 5.190 4.810 5.000 49,718 +0.04(+0.81%)
Oct 23, 2025 4.890 5.130 4.580 4.960 971,376 -0.31(-5.88%)
Oct 22, 2025 6.000 6.000 5.050 5.270 57,735 -0.86(-14.03%)
Oct 21, 2025 6.370 6.450 6.130 6.130 16,163 -0.19(-3.01%)
Oct 20, 2025 6.140 6.450 6.130 6.320 38,689 +0.19(+3.10%)
Oct 17, 2025 6.730 7.170 6.130 6.130 97,921 -0.87(-12.43%)
Oct 16, 2025 7.410 7.550 6.900 7.000 54,607 -0.41(-5.53%)
Oct 15, 2025 7.110 8.000 7.100 7.410 163,244 +0.42(+6.01%)
Oct 14, 2025 7.030 7.500 6.940 6.990 187,076 -1.13(-13.92%)
Oct 13, 2025 9.830 9.850 7.400 8.120 13,840,451 +1.64(+25.31%)
Oct 10, 2025 6.820 7.290 6.410 6.480 152,461 -0.33(-4.85%)
Oct 09, 2025 6.350 6.957 6.270 6.810 39,588 +0.36(+5.58%)
Oct 08, 2025 6.340 6.460 5.850 6.450 70,194 +0.16(+2.54%)
Oct 07, 2025 5.860 6.447 5.860 6.290 53,519 +0.08(+1.29%)
Oct 06, 2025 5.750 6.300 5.629 6.210 56,104 +0.46(+8.00%)
Oct 03, 2025 5.560 5.945 5.560 5.750 12,753 -0.03(-0.52%)
Oct 02, 2025 5.600 5.780 5.477 5.780 10,106 +0.16(+2.88%)
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.