Indicators

Eagle Bancorp [Mt] (NQ: EBMT )

13.18 +0.13 (+1.00%)

Streaming Delayed Price Updated: 12:50 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	22.97	23.27	22.85	22.85	27,327	-0.11(-0.48%)
May 27, 2021	22.75	23.10	22.75	22.96	11,361	+0.14(+0.60%)
May 26, 2021	22.84	22.94	22.79	22.82	15,775	-0.02(-0.08%)
May 25, 2021	22.97	23.08	22.84	22.84	25,981	-0.15(-0.64%)
May 24, 2021	23.12	23.35	22.93	22.98	23,347	-0.07(-0.32%)
May 21, 2021	22.43	23.30	22.43	23.06	113,701	+1.32(+6.10%)
May 20, 2021	20.68	21.91	20.64	21.73	31,555	+0.96(+4.62%)
May 19, 2021	20.74	21.02	20.60	20.77	17,331	-0.01(-0.04%)
May 18, 2021	20.83	21.01	20.78	20.78	17,403	-0.23(-1.09%)
May 17, 2021	20.94	21.13	20.78	21.01	8,475	-0.03(-0.13%)
May 14, 2021	21.15	21.23	21.04	21.04	8,014	+0.06(+0.31%)
May 13, 2021	20.69	21.29	20.69	20.97	19,982	+0.28(+1.36%)
May 12, 2021	20.67	20.89	20.67	20.69	21,386	-0.01(-0.04%)
May 11, 2021	20.70	20.97	20.64	20.70	8,449	-0.17(-0.83%)
May 10, 2021	20.95	21.00	20.87	20.87	19,626	-0.02(-0.09%)
May 07, 2021	21.11	21.41	20.83	20.89	11,710	-0.21(-0.99%)
May 06, 2021	21.10	21.19	21.06	21.10	22,292	-0.06(-0.30%)
May 05, 2021	21.35	21.50	21.10	21.17	35,917	+0.06(+0.30%)
May 04, 2021	21.43	21.50	21.10	21.10	16,498	-0.41(-1.90%)

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.