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 (%)
Apr 29, 2022	18.85	18.95	18.58	18.66	4,249	-0.05(-0.25%)
Apr 28, 2022	20.09	20.09	18.71	18.71	9,223	-0.39(-2.02%)
Apr 27, 2022	19.03	19.13	19.03	19.09	2,096	-0.04(-0.19%)
Apr 26, 2022	19.66	19.95	19.11	19.13	5,659	-0.54(-2.76%)
Apr 25, 2022	19.84	20.02	19.42	19.67	10,625	-0.23(-1.15%)
Apr 22, 2022	20.19	20.19	19.83	19.90	2,319	-0.28(-1.41%)
Apr 21, 2022	20.01	20.19	20.01	20.19	1,515	+0.18(+0.92%)
Apr 20, 2022	20.05	20.10	20.00	20.00	3,334	-0.04(-0.18%)
Apr 19, 2022	19.98	20.08	19.80	20.04	5,906	+0.07(+0.36%)
Apr 18, 2022	20.08	20.08	19.91	19.97	3,712	+0.16(+0.79%)
Apr 14, 2022	19.78	19.98	19.78	19.81	3,730	-0.06(-0.32%)
Apr 13, 2022	20.10	20.10	19.76	19.87	4,971	-0.12(-0.60%)
Apr 12, 2022	19.99	20.13	19.90	19.99	2,175	+0.09(+0.46%)
Apr 11, 2022	20.27	20.27	19.90	19.90	10,468	-0.42(-2.08%)
Apr 08, 2022	20.31	20.32	20.31	20.32	14,192	+0.01(+0.05%)
Apr 07, 2022	20.55	20.55	20.31	20.31	5,100	-0.10(-0.50%)
Apr 06, 2022	20.40	20.50	20.40	20.42	5,234	-0.07(-0.36%)
Apr 05, 2022	20.36	20.49	20.36	20.49	5,091	+0.11(+0.54%)
Apr 04, 2022	20.42	20.53	20.37	20.38	5,872	-0.04(-0.18%)

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.