Indicators

Eagle Bancorp [Mt] (NQ: EBMT )

13.25 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	22.74	23.02	22.61	22.61	27,613	-0.11(-0.48%)
May 27, 2021	22.52	22.86	22.52	22.72	11,481	+0.14(+0.60%)
May 26, 2021	22.60	22.70	22.55	22.58	15,941	-0.02(-0.08%)
May 25, 2021	22.74	22.84	22.60	22.60	26,254	-0.14(-0.64%)
May 24, 2021	22.88	23.11	22.69	22.74	23,592	-0.07(-0.32%)
May 21, 2021	22.19	23.06	22.19	22.82	114,894	+1.31(+6.09%)
May 20, 2021	20.47	21.68	20.43	21.51	31,887	+0.95(+4.62%)
May 19, 2021	20.52	20.80	20.39	20.56	17,513	-0.01(-0.04%)
May 18, 2021	20.61	20.79	20.57	20.57	17,586	-0.23(-1.09%)
May 17, 2021	20.72	20.91	20.57	20.79	8,564	-0.03(-0.13%)
May 14, 2021	20.93	21.01	20.82	20.82	8,098	+0.06(+0.30%)
May 13, 2021	20.48	21.07	20.48	20.76	20,192	+0.28(+1.36%)
May 12, 2021	20.46	20.68	20.46	20.48	21,611	-0.01(-0.04%)
May 11, 2021	20.49	20.75	20.42	20.49	8,537	-0.17(-0.83%)
May 10, 2021	20.73	20.78	20.66	20.66	19,832	-0.02(-0.09%)
May 07, 2021	20.89	21.19	20.61	20.68	11,833	-0.21(-0.99%)
May 06, 2021	20.88	20.97	20.84	20.88	22,526	-0.06(-0.30%)
May 05, 2021	21.13	21.28	20.88	20.95	36,294	+0.06(+0.30%)
May 04, 2021	21.21	21.28	20.88	20.88	16,672	-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.