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

Enterprise Bancorp (NQ: EBTC )

24.01 -0.17 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2007 8.805 8.805 8.791 8.791 2,302 +0.00(+0.00%)
Dec 28, 2007 8.819 9.027 8.791 8.791 1,662 -0.21(-2.32%)
Dec 27, 2007 8.548 8.999 8.339 8.999 7,553 +0.47(+5.46%)
Dec 26, 2007 9.034 9.034 8.534 8.534 2,158 -0.50(-5.54%)
Dec 24, 2007 9.034 9.034 9.034 9.034 0 +0.00(+0.00%)
Dec 21, 2007 9.034 9.034 9.034 9.034 0 +0.00(+0.00%)
Dec 20, 2007 9.034 9.034 9.034 9.034 0 +0.00(+0.00%)
Dec 19, 2007 8.999 9.034 8.999 9.034 4,460 +0.04(+0.46%)
Dec 18, 2007 8.999 9.034 8.965 8.992 5,468 +0.01(+0.12%)
Dec 17, 2007 8.981 8.981 8.981 8.981 287 -0.05(-0.58%)
Dec 14, 2007 9.034 9.034 9.034 9.034 0 +0.00(+0.00%)
Dec 13, 2007 9.173 9.173 9.034 9.034 1,007 -0.14(-1.52%)
Dec 12, 2007 9.173 9.173 9.173 9.173 0 +0.00(+0.00%)
Dec 11, 2007 9.208 9.208 9.173 9.173 1,348 -0.02(-0.23%)
Dec 10, 2007 9.208 9.208 9.194 9.194 433 -0.01(-0.15%)
Dec 07, 2007 9.208 9.242 9.208 9.208 6,331 -0.07(-0.75%)
Dec 06, 2007 9.381 9.381 9.277 9.277 5,177 -0.10(-1.11%)
Dec 05, 2007 9.381 9.381 9.381 9.381 143 +0.00(+0.00%)
Dec 04, 2007 9.381 9.381 9.381 9.381 6,403 -0.00(-0.00%)
Dec 03, 2007 9.583 9.590 9.381 9.381 7,451 -0.14(-1.46%)
Nov 30, 2007 9.590 9.590 9.520 9.520 7,291 -0.12(-1.23%)
Nov 29, 2007 9.659 9.701 9.639 9.639 1,295 -0.06(-0.64%)
Nov 28, 2007 9.764 9.764 9.701 9.701 1,139 +0.04(+0.43%)
Nov 27, 2007 9.694 9.694 9.659 9.659 719 -0.03(-0.36%)
Nov 26, 2007 9.694 9.743 9.694 9.694 1,882 -0.05(-0.50%)
Nov 23, 2007 9.743 9.743 9.743 9.743 0 +0.00(+0.00%)
Nov 21, 2007 9.743 9.743 9.743 9.743 0 +0.00(+0.00%)
Nov 20, 2007 9.625 9.743 9.625 9.743 431 +0.11(+1.15%)
Nov 19, 2007 9.632 9.632 9.632 9.632 0 +0.00(+0.00%)
Nov 16, 2007 9.743 9.743 9.632 9.632 863 +0.04(+0.43%)
Nov 15, 2007 9.451 9.590 9.451 9.590 2,302 -0.10(-1.07%)
Nov 14, 2007 9.694 9.694 9.694 9.694 0 +0.00(+0.00%)
Nov 13, 2007 9.694 9.694 9.694 9.694 0 +0.00(+0.00%)
Nov 12, 2007 9.694 9.694 9.694 9.694 0 +0.00(+0.00%)
Nov 09, 2007 9.694 9.743 9.694 9.694 2,446 +0.00(+0.00%)
Nov 08, 2007 9.694 9.694 9.694 9.694 1,439 -0.07(-0.71%)
Nov 07, 2007 9.729 9.785 9.729 9.764 6,763 +0.00(+0.00%)
Nov 06, 2007 9.764 9.764 9.764 9.764 0 +0.00(+0.00%)
Nov 05, 2007 9.736 9.804 9.736 9.764 1,086 -0.24(-2.36%)
Nov 02, 2007 10.01 10.01 10.000 10.000 575 +0.24(+2.42%)
Nov 01, 2007 9.694 9.764 9.694 9.764 2,878 -0.01(-0.07%)
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%)
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.