Eagle Bancorp Montana Inc (EBMT)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -0.746268656716 | 17.42 | 17.77 | 17.29 | 41967 | 17.56480211 | CS |
| 4 | 0.71 | 4.28226779252 | 16.58 | 17.77 | 15.1 | 103599 | 16.5808571 | CS |
| 12 | 0.81 | 4.91504854369 | 16.48 | 18.49 | 15.1 | 63012 | 16.92923277 | CS |
| 26 | 2.89 | 20.0694444444 | 14.4 | 18.49 | 14.32 | 47107 | 16.7544302 | CS |
| 52 | 4.29 | 33 | 13 | 18.49 | 12.61 | 31403 | 16.48548776 | CS |
| 156 | -2.26 | -11.5601023018 | 19.55 | 20.27 | 11.26 | 16255 | 15.89483099 | CS |
| 260 | 1.36 | 8.53735091023 | 15.93 | 26.13 | 11.26 | 16761 | 18.36155584 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273300 | 17.29 | -0.18 | -1.03 | 17.48 | 17.488 | 17.18 | 29702 |
| 1752186900 | 17.47 | -0.02 | -0.11 | 17.45 | 17.51 | 17.37 | 31968 |
| 1752100500 | 17.49 | -0.08 | -0.46 | 17.77 | 17.77 | 17.29 | 32576 |
| 1752014100 | 17.57 | -0.08 | -0.45 | 17.6 | 17.7 | 17.47 | 41695 |
| 1751927700 | 17.65 | 0.15 | 0.86 | 17.42 | 17.705 | 17.3801 | 63342 |
| 1751576640 | 17.5 | 0.13 | 0.75 | 17.33 | 17.65 | 17.33 | 51133 |
| 1751495700 | 17.37 | 0.2 | 1.16 | 17.31 | 17.455 | 17.13 | 68109 |
| 1751409300 | 17.17 | 0.5 | 3.00 | 16.73 | 17.29 | 16.635 | 51324 |
| 1751322900 | 16.67 | -0.03 | -0.18 | 16.85 | 16.9528 | 16.36 | 78580 |
| 1751063700 | 16.7 | 0.14 | 0.85 | 16.559999 | 16.84 | 16.515 | 969505 |
| 1750977300 | 16.559999 | 0.64 | 4.02 | 15.95 | 16.649999 | 15.73 | 58024 |
| 1750890900 | 15.92 | 0.01 | 0.06 | 16 | 16 | 15.665 | 38544 |
| 1750804500 | 15.91 | 0.46 | 2.98 | 15.43 | 15.95 | 15.43 | 59529 |
| 1750718100 | 15.45 | 0.14 | 0.91 | 15.35 | 15.66 | 15.2 | 87455 |
| 1750458900 | 15.31 | -0.21 | -1.35 | 15.58 | 15.775 | 15.1 | 109366 |
| 1750286100 | 15.52 | 0.06 | 0.39 | 15.46 | 15.84 | 15.4 | 36330 |
| 1750199700 | 15.46 | -0.39 | -2.46 | 15.71 | 15.99 | 15.44 | 37721 |
| 1750113300 | 15.85 | -0.23 | -1.43 | 16.079999 | 16.305 | 15.77 | 32369 |
| 1749854100 | 16.079999 | -0.51 | -3.07 | 16.579999 | 16.649999 | 16.05 | 19279 |
| 1749767700 | 16.59 | -0.19 | -1.13 | 16.739999 | 16.805 | 16.5322 | 20824 |
| 1749681300 | 16.78 | 0.02 | 0.12 | 16.78 | 16.86 | 16.57 | 32058 |
| 1749594900 | 16.76 | 0.1 | 0.60 | 16.76 | 16.845 | 16.650099 | 51006 |
| 1749508500 | 16.66 | 0 | 0.00 | 16.649999 | 16.85 | 16.645 | 23190 |
| 1749249300 | 16.66 | 0.06 | 0.36 | 16.7 | 17.16 | 16.6 | 33358 |
| 1749162900 | 16.6 | 0.08 | 0.48 | 16.51 | 16.79 | 16.41 | 135154 |
| 1749076500 | 16.52 | -0.23 | -1.37 | 16.84 | 16.9 | 16.43 | 36881 |
| 1748990100 | 16.75 | -0.01 | -0.06 | 16.78 | 17.06 | 16.61 | 47495 |
| 1748903700 | 16.76 | -0.21 | -1.24 | 16.99 | 17.18 | 16.75 | 31230 |
| 1748644500 | 16.97 | -0.03 | -0.18 | 17.03 | 17.165 | 16.855 | 15227 |
| 1748558100 | 17 | 0.04 | 0.24 | 17.07 | 17.35 | 16.8833 | 38837 |
| 1748471700 | 16.96 | -0.02 | -0.12 | 16.94 | 17.12 | 16.83 | 29122 |
| 1748385300 | 16.98 | 0.23 | 1.37 | 16.87 | 17.1771 | 16.8 | 32249 |
| 1748039700 | 16.75 | -0.28 | -1.62 | 16.85 | 17.03 | 16.75 | 28626 |
| 1747953300 | 17.025 | -0.37 | -2.10 | 17.29 | 17.31 | 17 | 28792 |
| 1747866900 | 17.39 | -0.13 | -0.74 | 17.36 | 17.68 | 17.205 | 40323 |
| 1747780500 | 17.52 | 0.12 | 0.69 | 17.48 | 17.59 | 17.48 | 61244 |
| 1747694100 | 17.4 | -0.09 | -0.51 | 17.32 | 17.51 | 17.275 | 53011 |
| 1747434900 | 17.49 | -0.25 | -1.41 | 17.65 | 17.73 | 17.36 | 36318 |
| 1747348500 | 17.74 | -0.02 | -0.11 | 17.72 | 17.91 | 17.64 | 44430 |
| 1747262100 | 17.76 | -0.1 | -0.56 | 17.9 | 18.22 | 17.7 | 43396 |
| 1747175700 | 17.86 | 0.33 | 1.88 | 17.65 | 18.1209 | 17.64 | 58745 |
| 1747089300 | 17.53 | 0.04 | 0.23 | 17.63 | 17.93 | 17.5059 | 33982 |
| 1746830100 | 17.49 | -0.16 | -0.91 | 17.65 | 17.8 | 17.46 | 34562 |
| 1746743700 | 17.65 | -0.08 | -0.45 | 17.8 | 18.095 | 17.64 | 39342 |
| 1746657300 | 17.73 | -0.26 | -1.45 | 18.01 | 18.19 | 17.73 | 49643 |
| 1746570900 | 17.99 | -0.24 | -1.32 | 18.26 | 18.3 | 17.98 | 47795 |
| 1746484500 | 18.23 | 0.27 | 1.50 | 17.98 | 18.49 | 17.98 | 95289 |
| 1746225300 | 17.96 | 0.46 | 2.63 | 17.67 | 18.15 | 17.585 | 80934 |
| 1746138900 | 17.5 | 0.1 | 0.57 | 17.5 | 17.645 | 17.45 | 67663 |
| 1746052500 | 17.4 | 0 | 0.00 | 17.51 | 17.55 | 17.09 | 54240 |
| 1745966100 | 17.4 | 0.29 | 1.72 | 17.12 | 17.44 | 17.12 | 71277 |
| 1745879700 | 17.105 | 0.04 | 0.21 | 17.16 | 17.39 | 17.06 | 25074 |
| 1745620500 | 17.07 | -0.22 | -1.27 | 17.31 | 17.44 | 17.06 | 23982 |
| 1745534100 | 17.29 | 0.16 | 0.93 | 17.14 | 17.305 | 17.088 | 31077 |
| 1745447700 | 17.13 | 0.11 | 0.65 | 17.09 | 17.44 | 17 | 37817 |
| 1745361300 | 17.02 | 0.38 | 2.28 | 16.69 | 17.04 | 16.69 | 79547 |
| 1745274900 | 16.64 | 0.12 | 0.70 | 16.48 | 16.69 | 16.399999 | 27118 |
| 1744929300 | 16.524999 | 0.34 | 2.13 | 16.239999 | 16.579999 | 16.229 | 60126 |
| 1744842900 | 16.18 | -0.01 | -0.06 | 16.14 | 16.25 | 16.02 | 37591 |
| 1744756500 | 16.19 | 0.29 | 1.79 | 15.83 | 16.2699 | 15.83 | 24752 |
| 1744670100 | 15.905 | 0.12 | 0.73 | 15.92 | 16.01 | 15.75 | 49030 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
