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 (%)
May 29, 2020	20.61	21.13	20.38	20.63	7,817	-0.06(-0.30%)
May 28, 2020	21.71	22.15	20.65	20.69	20,236	-0.42(-1.99%)
May 27, 2020	21.04	21.63	20.89	21.11	21,111	+0.33(+1.59%)
May 26, 2020	20.62	21.04	20.53	20.78	14,430	+1.02(+5.17%)
May 22, 2020	19.94	19.94	19.18	19.76	4,913	+0.02(+0.09%)
May 21, 2020	19.71	20.02	19.36	19.74	10,559	-0.68(-3.33%)
May 20, 2020	20.06	20.94	19.70	20.42	19,395	+0.87(+4.44%)
May 19, 2020	20.73	20.73	19.38	19.56	12,924	-1.49(-7.06%)
May 18, 2020	19.31	21.20	19.31	21.04	26,798	+1.98(+10.38%)
May 15, 2020	18.52	19.13	18.52	19.06	12,619	+0.56(+3.00%)
May 14, 2020	18.27	18.73	17.26	18.51	24,832	+0.24(+1.32%)
May 13, 2020	17.94	18.83	17.45	18.27	32,562	+0.07(+0.39%)
May 12, 2020	19.21	19.39	18.20	18.20	19,017	-1.50(-7.59%)
May 11, 2020	20.08	20.33	19.21	19.69	31,895	-0.44(-2.18%)
May 08, 2020	19.69	20.54	19.39	20.13	16,975	+1.04(+5.47%)
May 07, 2020	19.33	20.12	18.65	19.09	27,312	+0.17(+0.89%)
May 06, 2020	19.71	20.89	18.48	18.92	22,949	-0.72(-3.66%)
May 05, 2020	21.09	21.09	19.57	19.64	10,076	-1.00(-4.86%)
May 04, 2020	20.05	21.32	19.74	20.64	17,765	+0.03(+0.13%)

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.