Indicators

Eagle Bancorp [Mt] (NQ: EBMT )

13.25 +0.08 (+0.61%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	22.73	23.02	22.60	22.60	27,621	-0.11(-0.48%)
May 27, 2021	22.51	22.86	22.51	22.71	11,484	+0.14(+0.60%)
May 26, 2021	22.59	22.69	22.55	22.58	15,945	-0.02(-0.08%)
May 25, 2021	22.73	22.84	22.59	22.59	26,261	-0.14(-0.64%)
May 24, 2021	22.87	23.10	22.68	22.74	23,599	-0.07(-0.32%)
May 21, 2021	22.19	23.05	22.19	22.81	114,927	+1.31(+6.09%)
May 20, 2021	20.46	21.67	20.42	21.50	31,896	+0.95(+4.62%)
May 19, 2021	20.51	20.80	20.38	20.55	17,518	-0.01(-0.04%)
May 18, 2021	20.61	20.79	20.56	20.56	17,591	-0.23(-1.09%)
May 17, 2021	20.71	20.90	20.56	20.79	8,566	-0.03(-0.13%)
May 14, 2021	20.92	21.00	20.81	20.81	8,100	+0.06(+0.31%)
May 13, 2021	20.47	21.06	20.47	20.75	20,198	+0.28(+1.36%)
May 12, 2021	20.45	20.67	20.45	20.47	21,617	-0.01(-0.04%)
May 11, 2021	20.48	20.74	20.42	20.48	8,540	-0.17(-0.83%)
May 10, 2021	20.72	20.78	20.65	20.65	19,838	-0.02(-0.09%)
May 07, 2021	20.89	21.18	20.61	20.67	11,837	-0.21(-0.99%)
May 06, 2021	20.88	20.97	20.83	20.88	22,533	-0.06(-0.30%)
May 05, 2021	21.12	21.27	20.88	20.94	36,305	+0.06(+0.30%)
May 04, 2021	21.20	21.27	20.88	20.88	16,676	-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.