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

Enterprise Bancorp (NQ: EBTC )

23.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Aug 27, 2008 8.332 8.339 8.339 8.339 719 +0.43(+5.45%)
Aug 21, 2008 7.908 7.908 7.908 7.908 1,007 +0.09(+1.15%)
Aug 19, 2008 7.818 7.818 7.818 7.818 1,582 -0.54(-6.48%)
Aug 18, 2008 7.734 8.360 7.734 8.360 886 +0.70(+9.17%)
Aug 14, 2008 7.443 7.658 7.658 7.658 1,007 -0.78(-9.23%)
Aug 13, 2008 8.436 8.436 8.436 8.436 0 +0.00(+0.00%)
Aug 12, 2008 8.436 8.436 8.436 8.436 0 +0.00(+0.00%)
Aug 11, 2008 8.436 8.436 8.436 8.436 0 +0.00(+0.00%)
Aug 08, 2008 8.436 8.436 8.436 8.436 0 +0.00(+0.00%)
Aug 07, 2008 8.443 8.575 8.436 8.436 22,421 -0.01(-0.08%)
Aug 06, 2008 8.443 8.443 8.443 8.443 0 +0.00(+0.00%)
Aug 05, 2008 8.443 8.443 8.419 8.443 719 +0.07(+0.83%)
Aug 04, 2008 8.339 8.409 8.165 8.374 2,158 +0.06(+0.71%)
Aug 01, 2008 8.339 8.339 8.315 8.315 1,295 +0.15(+1.83%)
Jul 31, 2008 8.304 8.339 8.165 8.165 6,187 -0.17(-2.08%)
Jul 30, 2008 8.315 8.339 8.061 8.339 2,014 +0.11(+1.39%)
Jul 29, 2008 8.224 8.224 8.224 8.224 143 -0.01(-0.13%)
Jul 28, 2008 8.235 8.235 8.235 8.235 0 +0.00(+0.00%)
Jul 25, 2008 8.339 8.339 8.235 8.235 575 +0.42(+5.43%)
Jul 24, 2008 7.811 7.811 7.811 7.811 0 +0.00(+0.00%)
Jul 23, 2008 7.825 7.825 7.811 7.811 1,437 -0.01(-0.09%)
Jul 22, 2008 7.992 7.992 7.818 7.818 1,995 -0.17(-2.17%)
Jul 21, 2008 7.992 7.992 7.992 7.992 0 +0.00(+0.00%)
Jul 18, 2008 7.992 7.992 7.992 7.992 0 +0.00(+0.00%)
Jul 17, 2008 7.992 7.992 7.992 7.992 353 +0.48(+6.38%)
Jul 16, 2008 7.512 7.512 7.512 7.512 287 -0.83(-9.92%)
Jul 15, 2008 8.297 8.339 8.297 8.339 1,151 +0.71(+9.29%)
Jul 14, 2008 7.644 7.721 7.616 7.630 2,734 -0.15(-1.96%)
Jul 11, 2008 7.807 7.807 7.783 7.783 1,726 -0.00(-0.00%)
Jul 10, 2008 7.783 7.783 7.783 7.783 719 +0.06(+0.81%)
Jul 09, 2008 7.721 7.721 7.721 7.721 1,295 +0.23(+3.06%)
Jul 08, 2008 7.582 7.582 7.491 7.491 3,165 -0.36(-4.60%)
Jul 07, 2008 7.651 7.853 7.297 7.853 2,395 -0.01(-0.09%)
Jul 04, 2008 7.860 7.860 7.860 7.860 0 +0.00(+0.00%)
Jul 03, 2008 7.860 7.860 7.860 7.860 0 +0.00(+0.00%)
Jul 02, 2008 7.860 7.860 7.860 7.860 179 -0.17(-2.16%)
Jul 01, 2008 8.186 8.186 7.547 8.033 71,905 -0.13(-1.62%)
Jun 30, 2008 8.339 8.339 8.165 8.165 1,439 -0.14(-1.67%)
Jun 27, 2008 8.548 8.548 8.304 8.304 1,408 -0.35(-4.02%)
Jun 26, 2008 8.652 8.652 8.652 8.652 495 +0.00(+0.00%)
Jun 25, 2008 8.652 8.652 8.652 8.652 2,918 -0.03(-0.40%)
Jun 24, 2008 8.687 8.687 8.687 8.687 0 +0.00(+0.00%)
Jun 23, 2008 8.687 8.687 8.687 8.687 0 +0.00(+0.00%)
Jun 20, 2008 8.687 8.687 8.687 8.687 353 -0.52(-5.66%)
Jun 19, 2008 9.208 9.208 9.208 9.208 0 +0.00(+0.00%)
Jun 18, 2008 9.208 9.208 9.208 9.208 0 +0.00(+0.00%)
Jun 17, 2008 9.208 9.208 9.208 9.208 0 +0.00(+0.00%)
Jun 16, 2008 9.208 9.208 9.208 9.208 0 +0.00(+0.00%)
Jun 13, 2008 9.062 9.208 9.062 9.208 2,862 +0.14(+1.53%)
Jun 12, 2008 9.069 9.069 9.069 9.069 0 +0.00(+0.00%)
Jun 11, 2008 9.069 9.069 9.069 9.069 0 +0.00(+0.00%)
Jun 10, 2008 9.069 9.069 9.069 9.069 287 +0.33(+3.74%)
Jun 09, 2008 8.742 8.742 8.742 8.742 0 +0.00(+0.00%)
Jun 06, 2008 8.749 8.749 8.742 8.742 623 -0.33(-3.60%)
Jun 05, 2008 8.971 9.069 8.971 9.069 11,910 +0.10(+1.08%)
Jun 04, 2008 8.992 8.992 8.971 8.971 647 +0.32(+3.69%)
Jun 03, 2008 8.965 8.999 8.652 8.652 946 -0.03(-0.40%)
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.