Indicators

Enterprise Bancorp (NQ: EBTC )

23.86 +0.38 (+1.62%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.