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 (%)
Jun 28, 2024 17.85 18.72 17.85 18.53 459,206 +0.87(+4.94%)
Jun 27, 2024 17.25 17.69 17.07 17.65 215,300 +0.44(+2.56%)
Jun 26, 2024 16.52 17.23 16.52 17.21 313,021 +0.51(+3.05%)
Jun 25, 2024 16.99 17.05 16.55 16.70 484,042 -0.37(-2.18%)
Jun 24, 2024 16.71 17.21 16.62 17.08 369,355 +0.53(+3.20%)
Jun 21, 2024 16.79 16.83 16.49 16.55 1,090,599 -0.20(-1.17%)
Jun 20, 2024 16.36 16.75 16.36 16.74 349,660 +0.24(+1.43%)
Jun 18, 2024 16.52 16.60 16.16 16.51 762,931 +0.02(+0.12%)
Jun 17, 2024 15.93 16.52 15.67 16.49 475,826 +0.48(+3.00%)
Jun 14, 2024 16.41 16.52 15.98 16.01 271,439 -0.63(-3.77%)
Jun 13, 2024 16.79 16.79 16.35 16.63 381,606 -0.08(-0.47%)
Jun 12, 2024 16.91 17.38 16.51 16.71 329,803 +0.45(+2.77%)
Jun 11, 2024 16.08 16.36 15.92 16.26 284,071 -0.05(-0.30%)
Jun 10, 2024 16.91 16.91 16.17 16.31 310,300 -0.69(-4.04%)
Jun 07, 2024 16.73 17.09 16.61 17.00 211,799 +0.03(+0.17%)
Jun 06, 2024 16.97 17.12 16.73 16.97 195,572 +0.06(+0.35%)
Jun 05, 2024 17.06 17.15 16.81 16.91 281,310 +0.03(+0.17%)
Jun 04, 2024 17.24 17.49 16.86 16.88 322,709 -0.65(-3.69%)
Jun 03, 2024 17.93 17.93 17.43 17.53 425,914 -0.15(-0.83%)
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%)
May 01, 2024 18.32 19.05 18.11 18.60 488,231 +0.47(+2.60%)
Apr 30, 2024 18.30 18.61 18.04 18.12 586,123 -0.46(-2.48%)
Apr 29, 2024 19.32 19.32 18.46 18.59 510,268 -0.44(-2.32%)
Apr 26, 2024 19.58 19.63 18.77 19.03 397,511 -0.54(-2.76%)
Apr 25, 2024 20.71 20.71 18.23 19.57 874,622 -2.23(-10.25%)
Apr 24, 2024 21.43 21.87 21.39 21.80 217,576 -0.03(-0.13%)
Apr 23, 2024 21.29 22.10 21.13 21.83 311,949 +0.46(+2.16%)
Apr 22, 2024 21.09 21.61 20.92 21.37 182,753 +0.18(+0.83%)
Apr 19, 2024 19.85 21.21 19.65 21.19 421,926 +1.08(+5.36%)
Apr 18, 2024 20.13 20.45 20.03 20.11 161,920 +0.09(+0.44%)
Apr 17, 2024 19.86 20.34 19.86 20.03 237,549 -0.05(-0.24%)
Apr 16, 2024 20.34 20.35 19.98 20.08 248,018 -0.36(-1.78%)
Apr 15, 2024 20.72 20.88 20.16 20.44 268,293 -0.02(-0.09%)
Apr 12, 2024 20.13 20.50 19.92 20.46 179,784 +0.12(+0.61%)
Apr 11, 2024 20.46 20.57 20.09 20.33 189,892 +0.00(+0.00%)
Apr 10, 2024 21.23 21.23 20.18 20.33 557,275 -1.54(-7.06%)
Apr 09, 2024 21.79 22.15 21.70 21.88 160,598 +0.21(+0.97%)
Apr 08, 2024 21.34 21.81 21.34 21.67 123,420 +0.35(+1.67%)
Apr 05, 2024 21.29 21.49 21.02 21.31 124,618 -0.14(-0.67%)
Apr 04, 2024 21.85 21.89 21.38 21.46 229,332 +0.26(+1.22%)
Apr 03, 2024 21.18 21.41 21.13 21.20 156,947 -0.14(-0.67%)
Apr 02, 2024 21.37 21.49 21.13 21.34 218,118 -0.47(-2.15%)
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.