Indicators

Eagle Bancorp [Mt] (NQ: EBMT )

13.10 +0.01 (+0.08%)

Streaming Delayed Price Updated: 2:35 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	12.85	12.85	12.61	12.61	2,197	-0.15(-1.16%)
Jul 28, 2023	12.84	12.98	12.68	12.76	3,228	+0.08(+0.64%)
Jul 27, 2023	12.94	13.26	12.67	12.67	13,817	-0.29(-2.21%)
Jul 26, 2023	12.90	13.47	12.84	12.96	6,567	-0.20(-1.53%)
Jul 25, 2023	13.06	13.25	13.06	13.16	8,111	-0.26(-1.92%)
Jul 24, 2023	13.41	13.42	13.39	13.42	1,911	+0.12(+0.93%)
Jul 21, 2023	13.50	13.50	13.30	13.30	4,689	-0.22(-1.66%)
Jul 20, 2023	13.75	13.75	13.40	13.52	4,258	-0.34(-2.45%)
Jul 19, 2023	13.36	13.86	13.31	13.86	12,131	+0.61(+4.62%)
Jul 18, 2023	12.63	13.25	12.63	13.25	5,283	+0.62(+4.92%)
Jul 17, 2023	12.46	12.72	12.46	12.63	75,947	+0.01(+0.08%)
Jul 14, 2023	12.51	12.68	12.51	12.62	7,032	-0.01(-0.08%)
Jul 13, 2023	12.63	12.63	12.63	12.63	1,054	+0.00(+0.00%)
Jul 12, 2023	12.44	12.64	12.37	12.63	19,774	+0.27(+2.17%)
Jul 11, 2023	12.34	12.40	12.23	12.36	11,145	+0.02(+0.15%)
Jul 10, 2023	12.29	12.70	12.29	12.34	14,139	+0.01(+0.08%)
Jul 07, 2023	12.06	12.58	12.06	12.33	18,897	-0.03(-0.23%)
Jul 06, 2023	12.14	12.39	12.03	12.36	12,918	-0.07(-0.58%)
Jul 05, 2023	12.67	13.03	12.43	12.43	40,271	-0.28(-2.22%)

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.