Enterprise Bancorp (NQ: EBTC )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	31.60	31.72	31.07	31.72	28,109	+0.15(+0.47%)
May 27, 2021	31.62	31.71	31.23	31.57	12,947	+0.29(+0.91%)
May 26, 2021	30.88	31.48	30.88	31.29	10,191	+0.45(+1.46%)
May 25, 2021	31.38	31.76	30.75	30.84	19,532	-0.47(-1.50%)
May 24, 2021	31.39	31.66	31.31	31.31	14,853	-0.17(-0.53%)
May 21, 2021	31.71	31.71	31.32	31.47	10,815	+0.19(+0.62%)
May 20, 2021	30.67	31.28	30.67	31.28	20,641	+0.57(+1.86%)
May 19, 2021	30.41	31.32	30.39	30.71	16,790	+0.06(+0.21%)
May 18, 2021	31.62	31.62	30.64	30.64	19,132	-0.86(-2.72%)
May 17, 2021	31.76	31.89	31.31	31.50	8,526	-0.26(-0.81%)
May 14, 2021	31.69	31.78	30.89	31.76	24,288	+0.03(+0.09%)
May 13, 2021	30.92	31.99	30.56	31.73	25,539	+1.08(+3.51%)
May 12, 2021	31.73	31.97	30.44	30.65	15,103	-1.05(-3.31%)
May 11, 2021	32.90	32.90	31.62	31.70	11,317	-0.87(-2.66%)
May 10, 2021	33.16	33.23	32.35	32.57	13,429	-0.49(-1.49%)
May 07, 2021	32.75	33.06	32.51	33.06	26,632	+0.33(+1.01%)
May 06, 2021	33.10	33.10	32.50	32.73	16,002	-0.42(-1.27%)
May 05, 2021	32.92	33.68	32.74	33.15	15,885	+0.43(+1.32%)
May 04, 2021	32.61	33.04	32.60	32.72	18,823	+0.16(+0.48%)
May 03, 2021	32.19	32.72	31.96	32.56	37,569	+0.67(+2.10%)
Apr 30, 2021	31.82	32.05	31.82	31.90	21,294	-0.02(-0.06%)
Apr 29, 2021	32.05	32.05	31.68	31.91	13,463	+0.27(+0.84%)
Apr 28, 2021	31.25	31.87	31.08	31.65	10,909	+0.40(+1.29%)
Apr 27, 2021	31.71	31.95	30.96	31.25	12,610	-0.62(-1.95%)
Apr 26, 2021	31.23	32.05	31.23	31.87	29,066	+0.64(+2.05%)
Apr 23, 2021	30.78	31.59	30.56	31.23	11,247	+0.64(+2.10%)
Apr 22, 2021	30.72	30.72	30.58	30.59	7,570	+0.04(+0.12%)
Apr 21, 2021	30.78	30.91	30.55	30.55	6,511	-0.10(-0.33%)
Apr 20, 2021	31.03	31.52	30.59	30.65	12,153	-0.48(-1.53%)
Apr 19, 2021	30.97	31.36	30.93	31.13	23,047	+0.07(+0.24%)
Apr 16, 2021	31.13	31.41	31.05	31.05	16,380	+0.09(+0.30%)
Apr 15, 2021	30.95	30.98	30.77	30.96	14,025	+0.28(+0.93%)
Apr 14, 2021	30.38	30.85	30.38	30.68	18,001	+0.22(+0.72%)
Apr 13, 2021	30.90	31.16	30.31	30.46	14,546	-0.40(-1.31%)
Apr 12, 2021	31.13	31.13	30.86	30.86	3,993	-0.05(-0.18%)
Apr 09, 2021	30.95	31.11	30.56	30.92	11,029	+0.19(+0.63%)
Apr 08, 2021	30.36	30.74	30.31	30.72	4,075	+0.50(+1.67%)
Apr 07, 2021	30.82	30.82	30.22	30.22	13,158	-0.46(-1.49%)
Apr 06, 2021	30.57	30.95	30.23	30.68	8,311	+0.45(+1.48%)
Apr 05, 2021	30.50	31.06	30.23	30.23	11,293	+0.19(+0.64%)
Apr 01, 2021	29.51	30.04	29.51	30.04	6,442	+0.26(+0.86%)
Mar 31, 2021	30.17	30.22	29.76	29.78	20,227	+0.10(+0.34%)
Mar 30, 2021	29.62	30.16	29.01	29.68	6,883	+0.17(+0.59%)
Mar 29, 2021	30.22	30.42	29.37	29.51	14,145	-0.65(-2.16%)
Mar 26, 2021	30.11	30.16	29.51	30.16	8,626	+0.46(+1.54%)
Mar 25, 2021	29.12	30.20	29.12	29.70	10,493	+0.61(+2.11%)
Mar 24, 2021	29.90	30.11	29.08	29.08	12,814	+0.32(+1.11%)
Mar 23, 2021	29.69	29.94	28.72	28.76	15,046	-1.11(-3.71%)
Mar 22, 2021	29.65	30.28	29.56	29.87	15,699	-0.10(-0.34%)
Mar 19, 2021	29.18	30.24	28.98	29.97	64,646	+0.30(+1.02%)
Mar 18, 2021	29.96	31.11	29.58	29.67	9,986	-0.10(-0.34%)
Mar 17, 2021	29.96	30.14	29.76	29.77	12,532	-0.20(-0.67%)
Mar 16, 2021	30.43	30.43	29.12	29.97	18,624	+0.03(+0.09%)
Mar 15, 2021	30.39	30.62	29.33	29.95	20,896	-0.61(-2.01%)
Mar 12, 2021	31.14	31.14	29.89	30.56	12,776	-0.67(-2.14%)
Mar 11, 2021	31.13	31.23	30.92	31.23	13,354	+0.11(+0.35%)
Mar 10, 2021	30.58	31.14	30.17	31.12	21,473	+0.16(+0.53%)
Mar 09, 2021	30.72	31.14	30.21	30.95	9,342	+0.41(+1.35%)
Mar 08, 2021	29.53	31.14	29.53	30.54	47,137	+1.06(+3.60%)
Mar 05, 2021	28.56	29.76	28.56	29.48	29,156	+1.17(+4.14%)
Mar 04, 2021	28.30	29.05	27.77	28.31	23,927	-0.05(-0.16%)
Mar 03, 2021	27.24	28.39	27.24	28.35	10,060	+1.06(+3.89%)
Mar 02, 2021	27.78	28.00	27.29	27.29	8,170	-0.69(-2.45%)

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.