Indicators

Eagle Bancorp [Mt] (NQ: EBMT )

13.17 +0.04 (+0.30%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	20.77	20.84	20.39	20.84	12,921	+0.03(+0.13%)
Jan 28, 2022	20.84	20.84	20.57	20.82	4,520	+0.10(+0.49%)
Jan 27, 2022	20.60	21.13	20.57	20.72	4,653	-0.17(-0.83%)
Jan 26, 2022	20.64	21.24	20.58	20.89	6,199	+0.03(+0.13%)
Jan 25, 2022	20.93	21.03	20.75	20.86	17,196	-0.44(-2.06%)
Jan 24, 2022	21.40	21.55	20.90	21.30	10,977	-0.16(-0.72%)
Jan 21, 2022	21.30	21.69	21.25	21.46	3,819	-0.16(-0.76%)
Jan 20, 2022	21.71	21.85	21.62	21.62	11,146	-0.08(-0.38%)
Jan 19, 2022	21.33	21.70	21.33	21.70	4,633	+0.22(+1.02%)
Jan 18, 2022	21.48	21.48	21.26	21.48	6,605	-0.07(-0.34%)
Jan 14, 2022				21.56	0	-0.39(-1.79%)
Jan 13, 2022	21.94	22.62	21.94	21.95	23,576	+0.01(+0.04%)
Jan 12, 2022	21.67	21.99	21.67	21.94	8,556	+0.14(+0.64%)
Jan 11, 2022	21.85	21.92	21.48	21.80	19,418	+0.09(+0.41%)
Jan 10, 2022	21.08	21.83	21.08	21.71	25,139	+0.69(+3.26%)
Jan 07, 2022	21.03	21.25	20.89	21.03	21,348	-0.08(-0.39%)
Jan 06, 2022	20.86	21.30	20.86	21.11	12,128	+0.08(+0.39%)
Jan 05, 2022	21.03	21.48	21.02	21.03	27,623	+0.01(+0.04%)
Jan 04, 2022	21.12	21.12	20.91	21.02	17,572	+0.11(+0.52%)

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.