Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	18.63	18.67	18.31	18.47	6,719	-0.04(-0.19%)
Nov 27, 2020	19.03	19.03	18.41	18.50	8,482	-0.37(-1.95%)
Nov 25, 2020	18.75	19.03	18.33	18.87	45,201	+0.10(+0.53%)
Nov 24, 2020	18.55	18.77	18.55	18.77	20,884	+0.37(+2.00%)
Nov 23, 2020	18.51	18.55	18.40	18.40	6,505	-0.01(-0.05%)
Nov 20, 2020	18.18	18.46	18.18	18.41	4,799	+0.08(+0.44%)
Nov 19, 2020	18.43	18.43	18.16	18.33	6,981	-0.21(-1.16%)
Nov 18, 2020	18.48	18.56	18.28	18.55	23,924	+0.24(+1.32%)
Nov 17, 2020	18.11	18.58	17.87	18.31	10,129	-0.06(-0.34%)
Nov 16, 2020	17.92	18.47	17.92	18.37	32,593	+0.67(+3.80%)
Nov 13, 2020	17.37	17.83	17.36	17.70	4,687	+0.47(+2.70%)
Nov 12, 2020	17.65	17.79	17.08	17.23	8,743	-0.59(-3.33%)
Nov 11, 2020	17.71	17.86	17.71	17.82	12,270	-0.07(-0.40%)
Nov 10, 2020	17.49	18.27	17.49	17.89	24,741	+0.56(+3.24%)
Nov 09, 2020	17.81	18.04	17.07	17.33	20,211	+0.62(+3.74%)
Nov 06, 2020	17.07	17.07	16.71	16.71	5,832	-0.61(-3.50%)
Nov 05, 2020	17.43	17.43	17.24	17.32	7,316	-0.09(-0.51%)
Nov 04, 2020	17.42	17.42	17.02	17.40	8,604	-0.20(-1.11%)
Nov 03, 2020	17.70	17.87	17.19	17.60	19,455	-0.01(-0.05%)

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.