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

Enterprise Bancorp (NQ: EBTC )

23.99 -0.02 (-0.08%)
Streaming Delayed Price Updated: 9:33 AM 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 (%)
Nov 30, 2005 4.908 4.908 4.896 4.896 1,597 +0.10(+2.11%)
Nov 29, 2005 4.873 4.873 4.795 4.795 995 -0.08(-1.60%)
Nov 28, 2005 4.873 4.873 4.873 4.873 2,028 +0.01(+0.18%)
Nov 25, 2005 4.864 4.864 4.864 4.864 1,151 +0.00(+0.00%)
Nov 23, 2005 4.864 4.864 4.864 4.864 0 +0.00(+0.00%)
Nov 22, 2005 4.864 4.864 4.864 4.864 1,093 +0.02(+0.50%)
Nov 21, 2005 4.936 4.936 4.804 4.840 16,692 -0.09(-1.73%)
Nov 18, 2005 4.925 4.925 4.925 4.925 0 +0.00(+0.00%)
Nov 17, 2005 4.925 4.925 4.925 4.925 1,439 +0.01(+0.14%)
Nov 16, 2005 4.918 4.918 4.918 4.918 0 +0.00(+0.00%)
Nov 15, 2005 4.918 4.918 4.918 4.918 287 -0.04(-0.74%)
Nov 14, 2005 4.917 4.955 4.917 4.955 3,741 +0.05(+0.96%)
Nov 11, 2005 4.906 4.908 4.906 4.908 2,380 +0.04(+0.89%)
Nov 10, 2005 4.864 4.864 4.864 4.864 0 +0.00(+0.00%)
Nov 09, 2005 4.864 4.864 4.864 4.864 1,439 +0.03(+0.72%)
Nov 08, 2005 4.798 4.830 4.786 4.830 7,560 +0.04(+0.91%)
Nov 07, 2005 4.786 4.786 4.786 4.786 0 +0.00(+0.00%)
Nov 04, 2005 4.865 4.875 4.786 4.786 2,590 +0.00(+0.00%)
Nov 03, 2005 4.778 4.786 4.778 4.786 5,468 -0.08(-1.61%)
Nov 02, 2005 4.864 4.864 4.864 4.864 0 +0.00(+0.00%)
Nov 01, 2005 4.864 4.864 4.864 4.864 0 +0.00(+0.00%)
Oct 31, 2005 4.864 4.864 4.864 4.864 287 +0.13(+2.75%)
Oct 28, 2005 4.734 4.734 4.734 4.734 0 +0.00(+0.00%)
Oct 27, 2005 4.778 4.778 4.734 4.734 57,338 -0.07(-1.48%)
Oct 26, 2005 4.805 4.805 4.805 4.805 0 +0.00(+0.00%)
Oct 25, 2005 4.805 4.805 4.805 4.805 0 +0.00(+0.00%)
Oct 24, 2005 4.787 4.805 4.787 4.805 604 +0.03(+0.55%)
Oct 21, 2005 4.779 4.779 4.779 4.779 575 +0.00(+0.04%)
Oct 20, 2005 4.778 4.946 4.743 4.778 4,892 +0.06(+1.30%)
Oct 19, 2005 4.725 4.725 4.716 4.716 575 -0.01(-0.19%)
Oct 18, 2005 4.795 5.038 4.725 4.725 4,555 -0.22(-4.39%)
Oct 17, 2005 4.943 4.943 4.943 4.943 0 +0.00(+0.00%)
Oct 14, 2005 4.943 4.943 4.943 4.943 0 +0.00(+0.00%)
Oct 13, 2005 4.943 4.943 4.934 4.943 2,757 +0.17(+3.45%)
Oct 12, 2005 4.778 4.778 4.778 4.778 794 -0.02(-0.36%)
Oct 11, 2005 4.795 4.795 4.795 4.795 1,439 +0.00(+0.00%)
Oct 10, 2005 4.795 4.795 4.795 4.795 0 +0.00(+0.00%)
Oct 07, 2005 4.795 4.795 4.795 4.795 0 +0.00(+0.00%)
Oct 06, 2005 4.805 4.805 4.795 4.795 1,151 +0.00(+0.00%)
Oct 05, 2005 4.795 4.795 4.795 4.795 0 +0.00(+0.00%)
Oct 04, 2005 4.795 4.795 4.795 4.795 287 +0.02(+0.36%)
Oct 03, 2005 4.778 4.778 4.778 4.778 6,331 -0.22(-4.35%)
Sep 30, 2005 4.995 4.995 4.995 4.995 0 +0.00(+0.00%)
Sep 29, 2005 4.995 4.995 4.995 4.995 495 -0.02(-0.35%)
Sep 28, 2005 5.012 5.012 5.012 5.012 0 +0.00(+0.00%)
Sep 27, 2005 5.012 5.012 5.012 5.012 578 +0.15(+3.04%)
Sep 26, 2005 4.864 4.864 4.864 4.864 0 +0.00(+0.00%)
Sep 23, 2005 4.864 4.864 4.864 4.864 575 -0.02(-0.36%)
Sep 22, 2005 4.882 4.882 4.882 4.882 0 +0.00(+0.00%)
Sep 21, 2005 4.882 4.882 4.880 4.882 21,941 -0.05(-0.95%)
Sep 20, 2005 4.929 4.932 4.929 4.929 1,151 -0.13(-2.51%)
Sep 19, 2005 5.056 5.056 5.056 5.056 287 +0.14(+2.83%)
Sep 16, 2005 4.917 4.917 4.917 4.917 4,317 +0.00(+0.00%)
Sep 15, 2005 4.917 4.917 4.908 4.917 7,928 -0.01(-0.14%)
Sep 14, 2005 4.917 4.924 4.917 4.924 2,014 -0.06(-1.25%)
Sep 13, 2005 4.960 4.986 4.951 4.986 29,908 -0.04(-0.88%)
Sep 12, 2005 5.030 5.030 5.030 5.030 0 +0.00(+0.00%)
Sep 09, 2005 5.030 5.030 5.030 5.030 0 +0.00(+0.00%)
Sep 08, 2005 5.030 5.030 5.030 5.030 287 +0.08(+1.60%)
Sep 07, 2005 4.951 4.951 4.951 4.951 0 +0.00(+0.00%)
Sep 06, 2005 4.951 4.951 4.951 4.951 1,439 +0.00(+0.00%)
Sep 02, 2005 4.951 4.951 4.951 4.951 575 -0.09(-1.72%)
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.