Skip to main content

Eagle Bancorp [Mt] (NQ: EBMT )

13.21 +0.12 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 20.00 20.11 20.00 20.11 5,182 +0.16(+0.78%)
Nov 29, 2021 20.31 20.34 19.96 19.96 9,292 -0.35(-1.71%)
Nov 26, 2021 20.30 20.48 20.03 20.30 7,394 -0.24(-1.16%)
Nov 24, 2021 20.31 20.56 20.24 20.54 5,298 +0.16(+0.76%)
Nov 23, 2021 20.60 20.80 20.38 20.39 19,024 -0.12(-0.60%)
Nov 22, 2021 20.61 20.75 20.40 20.51 5,004 +0.11(+0.56%)
Nov 19, 2021 20.84 21.14 20.38 20.40 14,186 -0.56(-2.66%)
Nov 18, 2021 20.88 20.85 20.85 20.95 7,956 -0.04(-0.18%)
Nov 17, 2021 20.84 20.99 20.76 20.99 6,353 +0.06(+0.27%)
Nov 16, 2021 20.89 21.03 20.84 20.93 6,831 +0.22(+1.06%)
Nov 15, 2021 20.84 20.99 20.72 20.72 3,543 -0.21(-1.00%)
Nov 12, 2021 20.83 20.93 20.71 20.93 5,108 +0.22(+1.06%)
Nov 11, 2021 20.71 20.71 20.71 20.71 1,927 +0.21(+1.00%)
Nov 09, 2021 20.86 20.86 20.50 20.50 2,950 -0.36(-1.74%)
Nov 08, 2021 20.86 20.86 20.82 20.86 3,849 +0.00(+0.00%)
Nov 05, 2021 20.88 20.90 20.45 20.86 5,384 +0.41(+2.00%)
Nov 04, 2021 20.58 20.75 20.45 20.45 6,259 -0.27(-1.32%)
Nov 03, 2021 20.22 20.93 20.22 20.73 12,180 +0.22(+1.09%)
Nov 02, 2021 20.50 20.67 20.34 20.50 17,569 -0.00(-0.02%)
Nov 01, 2021 20.61 20.62 20.45 20.51 5,938 +0.05(+0.27%)
Oct 29, 2021 20.34 20.68 20.21 20.45 4,767 -0.05(-0.22%)
Oct 28, 2021 20.66 20.66 20.42 20.50 8,448 +0.24(+1.17%)
Oct 27, 2021 20.59 20.68 20.26 20.26 7,087 -0.55(-2.66%)
Oct 26, 2021 20.26 20.96 20.82 17,415 +0.59(+2.92%)
Oct 25, 2021 20.24 20.27 20.23 20.23 10,633 +0.00(+0.00%)
Oct 22, 2021 20.27 20.27 20.23 20.23 5,443 +0.00(+0.00%)
Oct 21, 2021 20.23 20.29 20.23 20.23 3,023 -0.01(-0.04%)
Oct 20, 2021 20.31 20.32 20.24 20.24 16,145 -0.12(-0.58%)
Oct 19, 2021 20.43 20.43 20.23 20.36 3,095 -0.01(-0.04%)
Oct 18, 2021 20.27 20.50 20.27 20.36 4,655 -0.09(-0.44%)
Oct 15, 2021 20.41 20.50 20.36 20.45 21,251 +0.09(+0.45%)
Oct 14, 2021 20.28 20.36 20.28 20.36 5,771 +0.13(+0.63%)
Oct 13, 2021 20.36 20.36 20.24 20.24 12,609 -0.12(-0.59%)
Oct 12, 2021 20.40 20.44 20.27 20.36 11,401 -0.04(-0.21%)
Oct 11, 2021 20.25 20.40 20.25 20.40 4,486 +0.08(+0.40%)
Oct 08, 2021 20.32 20.32 20.32 20.32 816 +0.07(+0.36%)
Oct 07, 2021 20.26 20.39 20.23 20.25 2,958 -0.06(-0.29%)
Oct 06, 2021 20.22 20.30 20.18 20.30 6,901 -0.02(-0.11%)
Oct 05, 2021 20.09 20.33 20.03 20.33 4,137 +0.22(+1.09%)
Oct 04, 2021 20.09 20.27 20.09 20.11 6,892 +0.09(+0.45%)
Oct 01, 2021 20.01 20.18 19.96 20.02 14,905 -0.21(-1.03%)
Sep 30, 2021 20.05 20.63 20.05 20.23 4,519 +0.14(+0.68%)
Sep 29, 2021 20.22 20.22 19.96 20.09 2,588 +0.11(+0.55%)
Sep 28, 2021 20.23 20.23 19.95 19.98 1,957 -0.25(-1.21%)
Sep 27, 2021 20.02 20.23 20.02 20.23 5,909 +0.32(+1.60%)
Sep 24, 2021 20.05 20.12 19.89 19.91 5,252 -0.17(-0.86%)
Sep 23, 2021 19.82 20.09 19.82 20.08 13,076 +0.34(+1.70%)
Sep 22, 2021 19.68 20.05 19.66 19.75 22,673 +0.09(+0.46%)
Sep 21, 2021 20.07 20.07 19.66 19.66 15,288 -0.40(-1.99%)
Sep 20, 2021 19.87 20.05 19.66 20.05 2,242 +0.12(+0.59%)
Sep 17, 2021 20.00 20.00 19.91 19.94 17,728 -0.10(-0.50%)
Sep 16, 2021 19.96 20.04 19.78 20.04 2,428 +0.05(+0.23%)
Sep 15, 2021 19.97 20.00 19.82 19.99 8,100 +0.17(+0.87%)
Sep 14, 2021 20.15 20.15 19.75 19.82 2,741 -0.05(-0.23%)
Sep 13, 2021 20.00 20.16 19.83 19.86 5,179 -0.14(-0.68%)
Sep 10, 2021 20.00 20.10 20.00 20.00 6,096 -0.09(-0.45%)
Sep 09, 2021 20.00 20.14 20.00 20.09 4,433 -0.07(-0.36%)
Sep 08, 2021 20.09 20.16 20.00 20.16 3,946 +0.09(+0.45%)
Sep 07, 2021 20.16 20.23 20.05 20.07 4,983 -0.09(-0.45%)
Sep 03, 2021 20.18 20.18 20.00 20.16 4,414 +0.05(+0.27%)
Sep 02, 2021 19.91 20.11 19.91 20.11 3,015 +0.06(+0.32%)
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.