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

Enterprise Bancorp (NQ: EBTC )

25.15 +0.27 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Aug 01, 2007 10.46 10.68 10.46 10.68 381 +0.11(+1.09%)
Jul 31, 2007 10.60 10.60 9.944 10.56 6,630 -0.10(-0.91%)
Jul 30, 2007 10.66 10.66 10.66 10.66 0 +0.00(+0.00%)
Jul 27, 2007 10.66 10.66 10.66 10.66 0 +0.00(+0.00%)
Jul 26, 2007 10.47 10.66 10.46 10.66 719 +0.19(+1.86%)
Jul 25, 2007 10.47 10.47 10.47 10.47 1,439 -0.28(-2.65%)
Jul 24, 2007 10.75 10.75 10.75 10.75 0 +0.00(+0.00%)
Jul 23, 2007 10.75 10.75 10.75 10.75 0 +0.00(+0.00%)
Jul 20, 2007 10.77 10.77 10.75 10.75 863 -0.19(-1.78%)
Jul 19, 2007 10.95 10.95 10.95 10.95 0 +0.00(+0.00%)
Jul 18, 2007 10.95 10.95 10.95 10.95 0 +0.00(+0.00%)
Jul 17, 2007 10.95 10.95 10.95 10.95 143 +0.01(+0.06%)
Jul 16, 2007 10.94 10.94 10.94 10.94 0 +0.00(+0.00%)
Jul 13, 2007 10.79 10.94 10.79 10.94 2,121 +0.01(+0.06%)
Jul 12, 2007 10.95 10.95 10.93 10.93 575 -0.01(-0.13%)
Jul 11, 2007 10.95 10.95 10.95 10.95 496 -0.03(-0.32%)
Jul 10, 2007 10.98 10.98 10.98 10.98 0 +0.00(+0.00%)
Jul 09, 2007 10.95 10.98 10.95 10.98 4,748 -0.03(-0.32%)
Jul 06, 2007 11.02 11.02 11.01 11.01 1,296 -0.10(-0.94%)
Jul 05, 2007 11.12 11.12 11.05 11.12 493 +0.01(+0.13%)
Jul 03, 2007 11.10 11.10 11.10 11.10 431 +0.00(+0.00%)
Jul 02, 2007 11.10 11.10 11.10 11.10 503 +0.06(+0.50%)
Jun 29, 2007 11.10 11.10 11.05 11.05 1,151 -0.05(-0.44%)
Jun 28, 2007 11.05 11.10 11.05 11.10 1,870 +0.05(+0.44%)
Jun 27, 2007 11.05 11.05 11.05 11.05 0 +0.00(+0.00%)
Jun 26, 2007 11.05 11.05 11.05 11.05 1,439 -0.03(-0.31%)
Jun 25, 2007 11.08 11.08 11.08 11.08 2,302 +0.00(+0.00%)
Jun 22, 2007 11.08 11.08 11.08 11.08 143 +0.00(+0.00%)
Jun 21, 2007 11.08 11.08 11.08 11.08 575 -0.01(-0.13%)
Jun 20, 2007 11.10 11.10 11.10 11.10 0 +0.00(+0.00%)
Jun 19, 2007 11.09 11.10 11.09 11.10 719 +0.01(+0.13%)
Jun 18, 2007 11.08 11.08 11.08 11.08 287 +0.00(+0.00%)
Jun 15, 2007 11.08 11.08 11.08 11.08 1,582 +0.00(+0.00%)
Jun 14, 2007 11.08 11.08 11.08 11.08 143 +0.00(+0.00%)
Jun 13, 2007 11.08 11.08 11.08 11.08 0 +0.00(+0.00%)
Jun 12, 2007 11.09 11.09 11.08 11.08 2,590 +0.00(+0.00%)
Jun 11, 2007 11.08 11.08 11.08 11.08 575 +0.00(+0.00%)
Jun 08, 2007 11.11 11.11 11.08 11.08 3,021 +0.00(+0.00%)
Jun 07, 2007 11.08 11.08 11.08 11.08 0 +0.00(+0.00%)
Jun 06, 2007 11.09 11.09 11.08 11.08 333 +0.00(+0.00%)
Jun 05, 2007 11.08 11.08 11.08 11.08 1,439 +0.00(+0.00%)
Jun 04, 2007 11.08 11.08 11.08 11.08 405 -0.03(-0.31%)
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.