Skip to main content

Eagle Bancorp Inc (NQ: EGBN )

21.33 +0.13 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 20.99 21.37 20.77 21.33 172,442 +0.13(+0.61%)
Apr 11, 2024 21.33 21.45 20.95 21.20 182,138 +0.00(+0.00%)
Apr 10, 2024 22.13 22.13 21.04 21.20 534,517 -1.61(-7.06%)
Apr 09, 2024 22.72 23.09 22.62 22.81 154,040 +0.22(+0.97%)
Apr 08, 2024 22.25 22.74 22.25 22.59 118,380 +0.37(+1.67%)
Apr 05, 2024 22.20 22.41 21.92 22.22 119,529 -0.15(-0.67%)
Apr 04, 2024 22.78 22.82 22.29 22.37 219,967 +0.27(+1.22%)
Apr 03, 2024 22.08 22.32 22.03 22.10 150,538 -0.15(-0.67%)
Apr 02, 2024 22.28 22.41 22.03 22.25 209,211 -0.49(-2.15%)
Apr 01, 2024 23.54 23.94 22.57 22.74 258,081 -0.75(-3.19%)
Mar 28, 2024 23.17 23.64 23.08 23.49 455,481 +0.33(+1.42%)
Mar 27, 2024 22.10 23.28 22.10 23.16 268,438 +1.06(+4.80%)
Mar 26, 2024 22.55 22.67 21.95 22.10 222,236 -0.37(-1.65%)
Mar 25, 2024 22.45 22.82 22.11 22.47 233,577 +0.21(+0.94%)
Mar 22, 2024 22.83 22.93 21.93 22.26 300,646 -0.51(-2.24%)
Mar 21, 2024 22.59 23.32 22.39 22.77 245,318 +0.25(+1.11%)
Mar 20, 2024 21.34 22.84 21.18 22.52 418,953 +0.96(+4.45%)
Mar 19, 2024 21.80 22.31 21.54 21.56 343,935 -0.38(-1.73%)
Mar 18, 2024 22.34 22.34 21.64 21.94 306,644 -0.19(-0.86%)
Mar 15, 2024 21.80 22.60 21.80 22.13 3,036,123 +0.38(+1.75%)
Mar 14, 2024 22.68 22.81 21.40 21.75 648,554 -1.03(-4.52%)
Mar 13, 2024 22.98 23.37 22.43 22.78 388,812 -0.30(-1.30%)
Mar 12, 2024 23.78 23.78 22.63 23.08 423,348 -0.77(-3.23%)
Mar 11, 2024 23.69 24.11 23.28 23.85 317,585 +0.17(+0.72%)
Mar 08, 2024 24.01 24.02 23.51 23.68 197,672 +0.19(+0.81%)
Mar 07, 2024 23.81 24.06 23.13 23.49 196,310 +0.09(+0.38%)
Mar 06, 2024 23.13 23.91 22.42 23.40 311,175 +0.35(+1.52%)
Mar 05, 2024 22.39 23.43 22.20 23.05 333,933 +0.52(+2.31%)
Mar 04, 2024 23.70 23.96 21.74 22.53 346,545 -1.08(-4.57%)
Mar 01, 2024 23.65 23.83 22.96 23.61 161,788 -0.21(-0.88%)
Feb 29, 2024 23.78 24.27 23.60 23.82 193,653 +0.74(+3.21%)
Feb 28, 2024 22.99 23.52 22.84 23.08 171,439 -0.14(-0.60%)
Feb 27, 2024 23.36 23.71 22.87 23.22 140,160 +0.10(+0.43%)
Feb 26, 2024 23.45 23.72 23.05 23.12 167,937 -0.55(-2.32%)
Feb 23, 2024 23.38 23.83 23.14 23.67 221,843 +0.08(+0.34%)
Feb 22, 2024 23.88 23.90 23.15 23.59 283,603 -0.18(-0.76%)
Feb 21, 2024 23.98 24.20 23.55 23.77 197,416 -0.31(-1.29%)
Feb 20, 2024 23.99 24.46 23.99 24.08 170,642 -0.37(-1.51%)
Feb 16, 2024 24.42 24.60 24.19 24.45 209,515 -0.34(-1.37%)
Feb 15, 2024 23.70 25.05 23.70 24.79 219,738 +1.20(+5.09%)
Feb 14, 2024 23.54 23.93 22.97 23.59 232,417 +0.50(+2.17%)
Feb 13, 2024 23.15 23.36 22.48 23.09 388,222 -1.17(-4.82%)
Feb 12, 2024 23.45 24.72 23.41 24.26 207,408 +0.79(+3.37%)
Feb 09, 2024 22.93 23.53 22.16 23.47 230,298 +0.55(+2.40%)
Feb 08, 2024 22.77 23.13 22.54 22.92 190,082 +0.12(+0.53%)
Feb 07, 2024 23.61 23.61 22.32 22.80 321,388 -0.71(-3.02%)
Feb 06, 2024 23.70 24.06 23.34 23.51 223,383 -0.15(-0.63%)
Feb 05, 2024 24.01 24.03 23.27 23.66 149,357 -0.73(-2.99%)
Feb 02, 2024 23.27 24.86 23.26 24.39 244,006 +0.23(+0.95%)
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.