Indicators

Enterprise Bancorp (NQ: EBTC )

25.15 +0.27 (+1.09%)

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 (%)
Mar 28, 2024	25.54	26.20	25.19	25.73	26,911	+0.10(+0.39%)
Mar 27, 2024	25.00	25.63	24.82	25.63	36,341	+0.79(+3.19%)
Mar 26, 2024	24.62	25.26	24.62	24.84	15,135	+0.07(+0.28%)
Mar 25, 2024	24.60	24.99	24.60	24.77	20,581	+0.17(+0.68%)
Mar 22, 2024	25.26	25.26	24.47	24.60	15,107	-0.86(-3.38%)
Mar 21, 2024	25.22	25.46	24.87	25.46	16,733	+0.29(+1.14%)
Mar 20, 2024	24.57	25.22	24.37	25.17	22,251	+0.51(+2.05%)
Mar 19, 2024	24.34	24.88	24.34	24.67	12,902	+0.06(+0.24%)
Mar 18, 2024	25.03	25.23	24.51	24.61	27,110	-0.41(-1.62%)
Mar 15, 2024	24.19	25.35	24.19	25.01	60,233	+0.54(+2.23%)
Mar 14, 2024	25.33	25.42	24.15	24.47	38,387	-0.77(-3.06%)
Mar 13, 2024	25.10	25.42	24.98	25.24	27,516	+0.00(+0.00%)
Mar 12, 2024	25.36	25.72	24.80	25.24	53,285	-0.15(-0.59%)
Mar 11, 2024	25.66	26.33	25.35	25.39	39,688	-0.37(-1.42%)
Mar 08, 2024	26.66	26.66	25.72	25.76	38,127	-0.52(-1.96%)
Mar 07, 2024	26.74	26.74	26.10	26.27	55,442	+0.02(+0.08%)
Mar 06, 2024	27.06	27.06	26.20	26.25	55,616	-0.47(-1.74%)
Mar 05, 2024	26.83	27.32	26.45	26.72	39,829	-0.38(-1.39%)
Mar 04, 2024	27.02	27.73	26.79	27.09	35,136	-0.10(-0.36%)

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.