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

Enterprise Bancorp (NQ: EBTC )

23.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Oct 31, 2007 9.693 9.778 9.659 9.771 719 -0.03(-0.35%)
Oct 30, 2007 10.24 10.24 9.805 9.805 575 -0.08(-0.84%)
Oct 29, 2007 10.19 10.19 9.889 9.889 863 -0.17(-1.66%)
Oct 26, 2007 10.06 10.06 10.06 10.06 719 +0.05(+0.49%)
Oct 25, 2007 9.937 10.01 9.937 10.01 446 +0.17(+1.69%)
Oct 24, 2007 9.840 9.840 9.840 9.840 0 +0.00(+0.00%)
Oct 23, 2007 9.840 9.840 9.840 9.840 1,439 -0.10(-0.98%)
Oct 19, 2007 9.937 9.958 9.937 9.937 1,830 +0.03(+0.35%)
Oct 18, 2007 10.10 10.10 9.903 9.903 1,582 -0.33(-3.26%)
Oct 17, 2007 10.24 10.24 10.24 10.24 143 +0.06(+0.61%)
Oct 16, 2007 10.17 10.17 10.17 10.17 0 +0.00(+0.00%)
Oct 15, 2007 10.17 10.17 10.17 10.17 0 +0.00(+0.00%)
Oct 12, 2007 10.08 10.35 10.07 10.17 3,315 +0.27(+2.74%)
Oct 11, 2007 9.861 9.903 9.861 9.903 2,122 +0.10(+1.06%)
Oct 10, 2007 9.798 9.798 9.798 9.798 719 +0.00(+0.00%)
Oct 09, 2007 9.576 9.798 9.576 9.798 1,654 -0.03(-0.35%)
Oct 08, 2007 9.833 9.833 9.833 9.833 1,439 +0.00(+0.00%)
Oct 05, 2007 9.882 10.03 9.833 9.833 1,883 +0.07(+0.71%)
Oct 04, 2007 9.764 9.882 9.764 9.764 2,721 +0.00(+0.00%)
Oct 03, 2007 9.764 9.764 9.764 9.764 143 -0.03(-0.28%)
Oct 02, 2007 9.729 9.791 9.555 9.791 9,841 +0.03(+0.28%)
Oct 01, 2007 9.903 10.35 9.764 9.764 2,964 -0.23(-2.29%)
Sep 28, 2007 9.993 9.993 9.993 9.993 0 +0.00(+0.00%)
Sep 27, 2007 9.993 9.993 9.993 9.993 431 +0.26(+2.71%)
Sep 26, 2007 9.729 9.729 9.729 9.729 533 +0.65(+7.20%)
Sep 25, 2007 9.069 9.076 9.069 9.076 2,657 -0.08(-0.91%)
Sep 24, 2007 9.381 9.381 8.860 9.159 5,063 -0.34(-3.58%)
Sep 21, 2007 9.729 9.729 9.381 9.500 15,112 -0.23(-2.36%)
Sep 20, 2007 9.729 9.798 9.729 9.729 3,685 +0.16(+1.67%)
Sep 19, 2007 9.569 9.569 9.569 9.569 0 +0.00(+0.00%)
Sep 18, 2007 9.569 9.569 9.569 9.569 0 +0.00(+0.00%)
Sep 17, 2007 9.569 9.569 9.562 9.569 1,151 +0.13(+1.40%)
Sep 14, 2007 9.437 9.437 9.437 9.437 0 +0.00(+0.00%)
Sep 13, 2007 9.451 9.451 9.437 9.437 1,266 -0.08(-0.88%)
Sep 12, 2007 9.625 9.639 9.520 9.520 1,654 -0.14(-1.44%)
Sep 11, 2007 9.659 9.659 9.659 9.659 287 -0.03(-0.36%)
Sep 10, 2007 9.694 9.694 9.694 9.694 0 +0.00(+0.00%)
Sep 07, 2007 9.743 9.743 9.694 9.694 2,203 -0.10(-1.01%)
Sep 06, 2007 9.793 9.793 9.793 9.793 201 +0.05(+0.51%)
Sep 05, 2007 9.798 9.798 9.715 9.743 2,142 -0.06(-0.57%)
Sep 04, 2007 9.798 9.798 9.798 9.798 2,456 +0.10(+1.08%)
Aug 31, 2007 9.555 9.694 9.555 9.694 3,021 +0.00(+0.00%)
Aug 30, 2007 9.694 9.694 9.694 9.694 575 +0.10(+1.01%)
Aug 29, 2007 9.208 10.32 9.208 9.597 11,628 +0.28(+3.06%)
Aug 28, 2007 9.312 9.312 9.312 9.312 1,439 +0.07(+0.75%)
Aug 27, 2007 9.312 9.315 9.242 9.242 863 -0.13(-1.41%)
Aug 24, 2007 9.041 9.375 8.728 9.375 3,453 -0.01(-0.07%)
Aug 23, 2007 9.375 10.42 9.375 9.381 5,744 +0.24(+2.66%)
Aug 22, 2007 9.486 9.486 8.631 9.138 11,224 -0.38(-4.01%)
Aug 21, 2007 9.625 9.625 9.520 9.520 3,885 -0.10(-1.08%)
Aug 20, 2007 9.625 9.625 9.625 9.625 0 +0.00(+0.00%)
Aug 17, 2007 9.625 9.625 9.625 9.625 0 +0.00(+0.00%)
Aug 16, 2007 9.555 9.625 9.555 9.625 1,439 +0.03(+0.36%)
Aug 15, 2007 9.590 9.590 9.590 9.590 0 +0.00(+0.00%)
Aug 14, 2007 9.590 9.590 9.590 9.590 143 -0.03(-0.27%)
Aug 13, 2007 9.616 9.616 9.616 9.616 577 -0.01(-0.14%)
Aug 10, 2007 9.764 9.764 9.069 9.630 3,247 -0.31(-3.09%)
Aug 09, 2007 9.937 9.937 9.937 9.937 575 +0.03(+0.35%)
Aug 08, 2007 9.903 9.903 9.903 9.903 0 +0.00(+0.00%)
Aug 07, 2007 9.965 9.965 9.729 9.903 7,055 +0.23(+2.37%)
Aug 06, 2007 10.18 10.18 9.673 9.673 8,775 -0.75(-7.20%)
Aug 03, 2007 10.42 10.73 10.41 10.42 7,763 -0.25(-2.38%)
Aug 02, 2007 10.68 10.68 10.68 10.68 0 +0.00(+0.00%)
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.