Skip to main content

Eagle Bancorp Inc (NQ: EGBN )

26.21 -0.42 (-1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 17.35 17.86 17.29 17.67 285,481 +0.57(+3.32%)
May 30, 2024 17.11 17.33 16.97 17.11 331,905 +0.34(+2.05%)
May 29, 2024 17.15 17.17 16.43 16.76 429,583 -0.73(-4.15%)
May 28, 2024 18.30 18.38 17.42 17.49 414,426 -0.74(-4.03%)
May 24, 2024 18.90 18.90 18.13 18.22 283,237 -0.52(-2.77%)
May 23, 2024 20.00 20.00 18.59 18.74 365,770 -1.17(-5.86%)
May 22, 2024 20.00 20.26 19.75 19.91 226,612 -0.19(-0.93%)
May 21, 2024 20.01 20.34 20.01 20.09 278,531 +0.06(+0.29%)
May 20, 2024 20.39 20.65 19.99 20.04 213,351 -0.27(-1.35%)
May 17, 2024 20.40 20.64 20.13 20.31 230,702 +0.02(+0.10%)
May 16, 2024 19.92 20.46 19.77 20.29 291,426 +0.32(+1.62%)
May 15, 2024 20.00 20.12 19.77 19.97 286,633 +0.31(+1.60%)
May 14, 2024 19.82 19.96 19.62 19.65 223,373 +0.08(+0.40%)
May 13, 2024 19.68 19.92 19.45 19.58 528,389 +0.03(+0.15%)
May 10, 2024 19.75 19.92 19.44 19.55 275,989 -0.24(-1.19%)
May 09, 2024 19.42 19.85 19.29 19.78 188,676 +0.41(+2.13%)
May 08, 2024 18.94 19.54 18.75 19.37 280,700 +0.00(+0.00%)
May 07, 2024 19.71 19.86 19.33 19.37 265,749 -0.32(-1.64%)
May 06, 2024 19.79 19.92 19.60 19.69 186,399 +0.06(+0.30%)
May 03, 2024 19.86 20.03 19.61 19.63 256,307 +0.24(+1.21%)
May 02, 2024 18.74 19.49 18.68 19.40 421,810 +0.80(+4.32%)
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.