Indicators

Eagle Bancorp [Mt] (NQ: EBMT )

13.13 +0.04 (+0.31%)

Streaming Delayed Price Updated: 3:52 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	19.46	19.46	18.82	19.16	13,843	-0.01(-0.05%)
Jan 28, 2021	18.84	19.17	18.78	19.17	10,721	+0.57(+3.08%)
Jan 27, 2021	19.01	19.26	18.33	18.60	35,474	-0.74(-3.84%)
Jan 26, 2021	18.34	19.96	18.16	19.34	54,541	+0.66(+3.55%)
Jan 25, 2021	18.44	19.19	18.02	18.68	25,645	+0.04(+0.24%)
Jan 22, 2021	18.18	18.63	17.91	18.63	24,895	+0.13(+0.73%)
Jan 21, 2021	18.76	18.76	18.07	18.50	29,831	-0.38(-1.99%)
Jan 20, 2021	19.55	19.71	18.66	18.87	20,948	-0.58(-2.99%)
Jan 19, 2021	19.65	19.84	19.35	19.46	19,496	-0.21(-1.09%)
Jan 15, 2021	19.73	20.16	19.22	19.67	16,745	-0.33(-1.66%)
Jan 14, 2021	19.94	20.14	19.44	20.00	51,865	+0.27(+1.36%)
Jan 13, 2021	20.12	20.33	19.66	19.73	75,628	-0.20(-0.99%)
Jan 12, 2021	20.13	20.33	19.86	19.93	21,342	-0.13(-0.67%)
Jan 11, 2021	20.02	20.52	19.93	20.06	73,047	+0.13(+0.67%)
Jan 08, 2021	19.89	19.98	19.88	19.93	18,197	+0.00(+0.00%)
Jan 07, 2021	19.64	20.03	19.62	19.93	53,305	+0.29(+1.46%)
Jan 06, 2021	18.96	19.98	18.96	19.64	50,224	+0.86(+4.58%)
Jan 05, 2021	18.79	19.32	18.66	18.78	6,728	+0.14(+0.77%)

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.