Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enterprise Bancorp (NQ: EBTC )

24.01 -0.17 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 7.432 7.432 7.432 7.432 143 +0.48(+6.95%)
Nov 26, 2008 7.144 7.144 6.949 6.949 1,027 -0.45(-6.10%)
Nov 25, 2008 6.949 7.401 6.949 7.401 1,417 +0.44(+6.24%)
Nov 24, 2008 7.297 7.297 6.949 6.966 2,485 +0.00(+0.04%)
Nov 21, 2008 7.297 7.297 6.866 6.963 3,741 -0.67(-8.74%)
Nov 18, 2008 7.568 7.630 7.630 7.630 1,438 +0.11(+1.48%)
Nov 17, 2008 7.519 7.519 7.519 7.519 0 +0.00(+0.00%)
Nov 14, 2008 7.519 7.519 7.519 7.519 431 +0.08(+1.12%)
Nov 13, 2008 7.436 7.436 7.436 7.436 2,302 -0.01(-0.09%)
Nov 12, 2008 8.173 8.193 7.366 7.443 9,353 -0.38(-4.80%)
Nov 10, 2008 7.478 7.818 7.818 7.818 1,438 +0.41(+5.54%)
Nov 06, 2008 7.818 7.408 7.408 7.408 13,670 -0.93(-11.17%)
Nov 04, 2008 8.332 8.339 8.339 8.339 1,438 +0.31(+3.81%)
Nov 03, 2008 8.040 8.930 8.034 8.034 1,215 -0.92(-10.25%)
Oct 31, 2008 7.999 8.951 7.999 8.951 15,317 +0.65(+7.83%)
Oct 30, 2008 7.749 8.301 7.721 8.301 15,478 +0.58(+7.52%)
Oct 29, 2008 7.721 7.721 7.721 7.721 0 +0.00(+0.00%)
Oct 28, 2008 7.401 7.721 7.401 7.721 3,280 +0.08(+1.00%)
Oct 27, 2008 7.637 7.644 7.637 7.644 287 +0.01(+0.09%)
Oct 24, 2008 7.443 7.644 7.297 7.637 2,014 -0.05(-0.63%)
Oct 23, 2008 7.686 7.686 7.686 7.686 541 +0.05(+0.69%)
Oct 22, 2008 8.339 8.339 7.633 7.633 1,174 -0.70(-8.39%)
Oct 21, 2008 8.332 8.332 8.332 8.332 863 +0.69(+9.00%)
Oct 20, 2008 7.644 7.644 7.644 7.644 431 -0.63(-7.64%)
Oct 17, 2008 8.325 8.339 8.277 8.277 2,734 +0.66(+8.67%)
Oct 16, 2008 7.617 7.617 7.617 7.617 1,367 -0.13(-1.66%)
Oct 15, 2008 7.749 7.745 7.745 7.745 0 +0.00(+0.00%)
Oct 14, 2008 8.339 8.339 7.721 7.745 3,814 +0.37(+5.04%)
Oct 13, 2008 7.373 7.373 7.373 7.373 0 +0.00(+0.00%)
Oct 10, 2008 7.443 7.443 7.373 7.373 3,021 -0.96(-11.51%)
Oct 06, 2008 7.895 8.332 8.332 8.332 1,438 -0.08(-0.91%)
Oct 01, 2008 8.409 8.409 8.409 8.409 143 -0.01(-0.12%)
Sep 30, 2008 8.444 8.444 8.419 8.419 1,295 -0.02(-0.29%)
Sep 25, 2008 8.444 8.444 8.444 8.444 1,151 +0.00(+0.00%)
Sep 24, 2008 8.339 8.444 8.339 8.444 575 -0.07(-0.86%)
Sep 23, 2008 9.208 9.208 7.992 8.517 0 +0.00(+0.00%)
Sep 22, 2008 9.208 9.208 7.992 8.517 3,758 -0.52(-5.73%)
Sep 19, 2008 7.853 9.208 7.797 9.034 19,836 +1.22(+15.56%)
Sep 18, 2008 7.644 7.818 7.644 7.818 9,633 +0.17(+2.27%)
Sep 17, 2008 7.644 7.644 7.644 7.644 143 -0.28(-3.51%)
Sep 15, 2008 7.929 7.922 7.922 7.922 2,877 -0.03(-0.44%)
Sep 12, 2008 7.957 7.957 7.957 7.957 2,014 +0.00(+0.00%)
Sep 11, 2008 7.957 7.957 7.957 7.957 719 +0.00(+0.00%)
Sep 10, 2008 7.929 7.957 7.922 7.957 7,302 -0.03(-0.43%)
Sep 09, 2008 7.992 7.992 7.992 7.992 1,280 -0.35(-4.17%)
Sep 08, 2008 8.325 8.339 8.325 8.339 23,167 +0.61(+7.91%)
Sep 05, 2008 7.749 7.749 7.728 7.728 761 -0.57(-6.87%)
Sep 03, 2008 8.298 8.298 8.298 8.298 287 +0.55(+7.04%)
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.