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 (%)
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 4.865 4.865 4.865 4.865 0 +0.00(+0.00%)
Sep 23, 2005 4.865 4.865 4.865 4.865 575 -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 4,316 +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 29,907 -0.04(-0.88%)
Sep 12, 2005 5.031 5.031 5.031 5.031 0 +0.00(+0.00%)
Sep 09, 2005 5.031 5.031 5.031 5.031 0 +0.00(+0.00%)
Sep 08, 2005 5.031 5.031 5.031 5.031 287 +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 1,438 +0.00(+0.00%)
Sep 02, 2005 4.951 4.951 4.951 4.951 575 -0.09(-1.72%)
Sep 01, 2005 5.038 5.038 5.038 5.038 0 +0.00(+0.00%)
Aug 31, 2005 5.038 5.038 5.038 5.038 287 +0.07(+1.33%)
Aug 30, 2005 4.955 4.995 4.955 4.972 5,609 -0.02(-0.45%)
Aug 29, 2005 4.955 4.995 4.955 4.995 6,627 -0.03(-0.52%)
Aug 26, 2005 5.021 5.021 5.021 5.021 863 +0.03(+0.52%)
Aug 25, 2005 4.995 4.995 4.995 4.995 0 +0.00(+0.00%)
Aug 24, 2005 4.955 4.995 4.955 4.995 575 +0.04(+0.77%)
Aug 23, 2005 4.957 4.957 4.957 4.957 0 +0.00(+0.00%)
Aug 22, 2005 4.957 4.957 4.957 4.957 1,931 -0.22(-4.20%)
Aug 19, 2005 5.174 5.174 5.174 5.174 0 +0.00(+0.00%)
Aug 18, 2005 5.174 5.174 5.174 5.174 0 +0.00(+0.00%)
Aug 17, 2005 4.960 5.174 4.960 5.174 6,907 +0.14(+2.69%)
Aug 16, 2005 5.125 5.125 5.038 5.038 2,993 -0.07(-1.31%)
Aug 15, 2005 5.038 5.105 5.038 5.105 1,208 +0.14(+2.81%)
Aug 12, 2005 4.965 4.965 4.965 4.965 0 +0.00(+0.00%)
Aug 11, 2005 4.978 4.978 4.951 4.965 6,619 -0.02(-0.31%)
Aug 10, 2005 4.981 4.981 4.981 4.981 0 +0.00(+0.00%)
Aug 09, 2005 4.981 4.981 4.981 4.981 0 +0.00(+0.00%)
Aug 08, 2005 5.038 5.038 4.981 4.981 2,463 -0.01(-0.28%)
Aug 05, 2005 4.995 4.995 4.995 4.995 0 +0.00(+0.00%)
Aug 04, 2005 4.995 4.995 4.995 4.995 0 +0.00(+0.00%)
Aug 03, 2005 4.995 4.995 4.995 4.995 0 +0.00(+0.00%)
Aug 02, 2005 4.995 4.995 4.995 4.995 0 +0.00(+0.00%)
Aug 01, 2005 4.995 4.995 4.986 4.995 19,282 +0.00(+0.00%)
Jul 29, 2005 4.995 4.995 4.995 4.995 1,726 +0.03(+0.70%)
Jul 28, 2005 4.960 4.960 4.960 4.960 1,197 -0.03(-0.70%)
Jul 27, 2005 4.995 4.995 4.995 4.995 1,726 -0.01(-0.14%)
Jul 26, 2005 5.059 5.122 5.002 5.002 1,151 +0.04(+0.84%)
Jul 25, 2005 4.960 4.960 4.960 4.960 0 +0.00(+0.00%)
Jul 22, 2005 4.960 4.960 4.960 4.960 0 +0.00(+0.00%)
Jul 21, 2005 4.960 4.960 4.960 4.960 0 +0.00(+0.00%)
Jul 20, 2005 4.960 4.960 4.960 4.960 690 +0.00(+0.00%)
Jul 19, 2005 5.038 5.038 4.960 4.960 791 -0.03(-0.63%)
Jul 18, 2005 4.991 4.991 4.991 4.991 0 +0.00(+0.00%)
Jul 15, 2005 4.991 4.991 4.991 4.991 0 +0.00(+0.00%)
Jul 14, 2005 5.038 5.038 4.991 4.991 1,151 -0.13(-2.61%)
Jul 13, 2005 5.125 5.125 5.125 5.125 699 +0.09(+1.72%)
Jul 12, 2005 5.038 5.038 5.038 5.038 863 +0.09(+1.75%)
Jul 11, 2005 4.899 5.229 4.899 4.951 6,294 +0.00(+0.00%)
Jul 08, 2005 4.951 4.951 4.951 4.951 0 +0.00(+0.00%)
Jul 07, 2005 4.951 4.988 4.920 4.951 8,633 -0.08(-1.55%)
Jul 06, 2005 5.030 5.030 5.030 5.030 287 +0.17(+3.39%)
Jul 05, 2005 4.865 4.865 4.865 4.865 1,438 -0.34(-6.57%)
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.