Eagle Bancorp [Mt] (NQ: EBMT )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	12.10	12.48	11.82	11.98	12,727	+0.22(+1.91%)
May 30, 2023	11.73	11.87	11.73	11.75	4,929	+0.14(+1.19%)
May 26, 2023	11.66	11.99	11.61	11.61	6,521	-0.15(-1.30%)
May 25, 2023	12.53	12.58	11.62	11.77	22,714	-0.77(-6.11%)
May 24, 2023	12.67	12.89	12.24	12.53	17,779	-0.09(-0.68%)
May 23, 2023	12.60	12.92	11.96	12.62	22,371	+0.16(+1.31%)
May 22, 2023	12.64	13.20	12.45	12.45	19,008	-0.55(-4.26%)
May 19, 2023	12.53	13.11	12.53	13.01	11,291	+0.77(+6.25%)
May 18, 2023	11.89	12.61	11.85	12.24	9,947	+0.39(+3.31%)
May 17, 2023	11.54	11.87	11.54	11.85	4,596	+0.45(+3.94%)
May 16, 2023	11.37	11.66	11.30	11.40	7,351	-0.08(-0.67%)
May 15, 2023	11.34	11.48	11.24	11.48	2,357	+0.21(+1.87%)
May 12, 2023	11.22	11.27	11.20	11.27	2,237	-0.03(-0.25%)
May 11, 2023	11.12	11.31	11.12	11.30	4,738	+0.07(+0.66%)
May 10, 2023	11.06	11.39	11.06	11.22	13,136	-0.03(-0.29%)
May 09, 2023	11.39	11.42	10.88	11.26	23,380	-0.25(-2.18%)
May 08, 2023	11.95	11.95	11.25	11.51	20,247	-0.24(-2.01%)
May 05, 2023	11.35	11.74	11.20	11.74	7,359	+0.35(+3.07%)
May 04, 2023	11.57	11.95	11.39	11.39	9,106	-0.43(-3.60%)
May 03, 2023	12.27	12.67	11.82	11.82	6,868	-0.24(-1.96%)
May 02, 2023	13.02	13.02	12.05	12.05	12,882	-0.80(-6.25%)
May 01, 2023	13.43	13.43	12.81	12.86	33,109	-0.68(-5.03%)
Apr 28, 2023	13.24	13.61	13.19	13.54	12,592	+0.16(+1.20%)
Apr 27, 2023	13.11	13.51	13.11	13.38	2,862	+0.14(+1.07%)
Apr 26, 2023	13.24	13.71	13.03	13.24	24,649	+0.06(+0.43%)
Apr 25, 2023	13.17	13.18	13.17	13.18	1,446	+0.21(+1.60%)
Apr 24, 2023	12.99	13.18	12.86	12.97	4,960	+0.08(+0.59%)
Apr 21, 2023	13.23	13.24	12.82	12.90	6,197	-0.31(-2.36%)
Apr 20, 2023	13.20	13.21	13.20	13.21	1,541	+0.16(+1.23%)
Apr 19, 2023	12.81	13.07	12.81	13.05	2,587	+0.05(+0.36%)
Apr 18, 2023	13.00	13.00	13.00	13.00	1,240	-0.17(-1.29%)
Apr 17, 2023	12.92	13.19	12.91	13.17	1,049	+0.17(+1.31%)
Apr 14, 2023	13.21	13.28	13.00	13.00	6,235	-0.24(-1.79%)
Apr 13, 2023	12.96	13.26	12.96	13.24	8,682	+0.00(+0.00%)
Apr 12, 2023	12.85	13.24	12.76	13.24	27,964	+0.41(+3.17%)
Apr 11, 2023	13.21	13.23	12.83	12.83	4,243	-0.27(-2.09%)
Apr 10, 2023	13.33	13.33	13.10	13.10	520	-0.16(-1.21%)
Apr 06, 2023	13.20	13.26	13.19	13.26	2,686	-0.02(-0.14%)
Apr 05, 2023	13.00	13.37	12.64	13.28	8,275	+0.19(+1.44%)
Apr 04, 2023	13.35	13.35	13.09	13.09	5,700	-0.06(-0.43%)
Apr 03, 2023	13.27	13.57	13.15	13.15	7,371	-0.19(-1.42%)
Mar 31, 2023	13.52	13.52	13.12	13.34	8,551	-0.23(-1.67%)
Mar 30, 2023	13.22	13.61	13.07	13.57	27,150	+0.34(+2.57%)
Mar 29, 2023	13.70	13.81	12.92	13.23	23,592	-0.60(-4.31%)
Mar 28, 2023	14.23	14.34	13.71	13.82	7,807	-0.18(-1.28%)
Mar 27, 2023	14.46	14.77	13.95	14.00	26,993	-0.60(-4.08%)
Mar 24, 2023	14.78	14.90	14.42	14.60	2,893	+0.08(+0.52%)
Mar 23, 2023	14.63	14.63	14.32	14.52	2,887	-0.01(-0.07%)
Mar 22, 2023	14.51	14.53	13.94	14.53	11,100	+0.07(+0.46%)
Mar 21, 2023	14.67	15.17	14.23	14.47	19,633	+0.15(+1.06%)
Mar 20, 2023	14.58	14.69	14.23	14.31	5,336	+0.42(+2.99%)
Mar 17, 2023	13.53	14.02	13.14	13.90	15,450	+0.61(+4.63%)
Mar 16, 2023	13.08	13.75	12.87	13.28	31,318	+0.34(+2.63%)
Mar 15, 2023	13.75	14.18	12.92	12.94	25,847	-0.58(-4.27%)
Mar 14, 2023	15.15	15.17	13.39	13.52	25,983	-1.47(-9.84%)
Mar 13, 2023	16.08	16.08	14.99	14.99	24,370	-1.20(-7.41%)
Mar 10, 2023	16.09	16.54	15.95	16.20	8,044	+0.05(+0.29%)
Mar 09, 2023	16.53	16.53	16.15	16.15	1,873	+0.06(+0.35%)
Mar 08, 2023	16.08	16.11	16.08	16.09	1,405	-0.05(-0.29%)
Mar 07, 2023	16.54	16.65	16.14	16.14	5,494	-0.22(-1.33%)
Mar 06, 2023	16.54	16.56	16.07	16.36	7,601	-0.11(-0.69%)
Mar 03, 2023	16.54	16.54	16.45	16.47	2,901	-0.08(-0.46%)
Mar 02, 2023	16.60	16.72	16.42	16.55	3,521	-0.01(-0.06%)

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.