Indicators

Eagle Bancorp Inc (NQ: EGBN )

19.18 -1.13 (-5.56%)

Streaming Delayed Price Updated: 2:48 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	45.59	45.75	44.36	44.55	201,474	-0.94(-2.06%)
Apr 28, 2022	46.12	46.12	45.10	45.49	241,356	-0.12(-0.27%)
Apr 27, 2022	46.20	46.48	45.16	45.62	228,999	-0.47(-1.02%)
Apr 26, 2022	47.13	47.25	45.84	46.08	268,756	-1.37(-2.89%)
Apr 25, 2022	47.71	50.28	46.69	47.46	311,819	-0.21(-0.45%)
Apr 22, 2022	49.54	49.86	47.62	47.67	241,259	-1.86(-3.75%)
Apr 21, 2022	50.04	50.94	49.29	49.53	298,207	-0.19(-0.39%)
Apr 20, 2022	49.38	50.31	49.38	49.72	170,181	+0.41(+0.83%)
Apr 19, 2022	48.59	49.53	48.42	49.31	204,710	+1.25(+2.60%)
Apr 18, 2022	47.61	48.24	47.57	48.07	170,687	+0.16(+0.33%)
Apr 14, 2022	48.56	49.06	47.63	47.91	127,234	-0.81(-1.65%)
Apr 13, 2022	47.88	48.80	47.79	48.71	99,636	+0.73(+1.53%)
Apr 12, 2022	47.85	48.29	47.72	47.98	180,399	+0.28(+0.59%)
Apr 11, 2022	47.77	48.68	47.63	47.69	174,814	+0.00(+0.00%)
Apr 08, 2022	47.74	48.14	47.24	47.69	224,496	+0.04(+0.09%)
Apr 07, 2022	48.41	48.41	47.36	47.65	218,479	-0.70(-1.45%)
Apr 06, 2022	48.65	49.12	48.26	48.35	243,968	-0.33(-0.67%)
Apr 05, 2022	49.21	49.51	48.53	48.68	165,393	-0.45(-0.91%)
Apr 04, 2022	50.18	50.22	48.69	49.13	189,985	-1.19(-2.36%)

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.