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 (%)
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 6,628 -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 4.977 4.977 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 8,634 -0.08(-1.55%)
Jul 06, 2005 5.030 5.030 5.030 5.030 287 +0.17(+3.39%)
Jul 05, 2005 4.864 4.864 4.864 4.864 1,439 -0.34(-6.57%)
Jul 01, 2005 5.207 5.207 5.207 5.207 0 +0.00(+0.00%)
Jun 30, 2005 5.207 5.207 5.207 5.207 0 +0.00(+0.00%)
Jun 29, 2005 5.207 5.207 5.207 5.207 0 +0.00(+0.00%)
Jun 28, 2005 5.082 5.212 5.082 5.207 2,878 +0.13(+2.46%)
Jun 27, 2005 5.082 5.082 5.082 5.082 287 +0.04(+0.86%)
Jun 24, 2005 5.038 5.059 5.038 5.038 3,643 +0.07(+1.33%)
Jun 23, 2005 4.972 4.972 4.972 4.972 0 +0.00(+0.00%)
Jun 22, 2005 4.979 4.979 4.972 4.972 1,378 -0.07(-1.31%)
Jun 21, 2005 5.125 5.125 5.038 5.038 2,449 +0.00(+0.00%)
Jun 20, 2005 5.036 5.038 5.036 5.038 1,439 +0.03(+0.69%)
Jun 17, 2005 4.871 5.003 4.871 5.003 3,188 -0.03(-0.69%)
Jun 16, 2005 5.038 5.038 5.038 5.038 575 +0.05(+1.00%)
Jun 15, 2005 4.988 4.988 4.988 4.988 575 -0.14(-2.67%)
Jun 14, 2005 5.125 5.125 5.125 5.125 287 +0.14(+2.79%)
Jun 13, 2005 4.986 4.986 4.986 4.986 0 +0.00(+0.00%)
Jun 10, 2005 5.115 5.160 4.986 4.986 3,885 -0.05(-1.03%)
Jun 09, 2005 5.038 5.038 5.038 5.038 575 +0.03(+0.59%)
Jun 08, 2005 5.009 5.009 5.009 5.009 575 -0.21(-4.06%)
Jun 07, 2005 4.864 5.221 4.684 5.221 10,913 +0.18(+3.55%)
Jun 06, 2005 5.042 5.042 5.042 5.042 0 +0.00(+0.00%)
Jun 03, 2005 5.038 5.042 5.038 5.042 575 -0.28(-5.35%)
Jun 02, 2005 5.327 5.327 5.327 5.327 0 +0.00(+0.00%)
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.