Eagle Bancorp Montana Inc (EBMT)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -0.793650793651 | 15.12 | 15.3 | 14.7 | 12645 | 14.97627422 | CS |
| 4 | -0.3 | -1.96078431373 | 15.3 | 15.6 | 14.32 | 21626 | 14.92287293 | CS |
| 12 | -1.65 | -9.90990990991 | 16.65 | 17.62 | 14.32 | 19483 | 16.05296375 | CS |
| 26 | 0.01 | 0.0667111407605 | 14.99 | 17.62 | 12.61 | 16435 | 15.80101891 | CS |
| 52 | -0.42 | -2.72373540856 | 15.42 | 17.62 | 12.32 | 12518 | 14.91263139 | CS |
| 156 | -7.72 | -33.9788732394 | 22.72 | 23.25 | 11.26 | 10374 | 16.09466148 | CS |
| 260 | -6.34 | -29.7094657919 | 21.34 | 26.13 | 11.26 | 14856 | 18.64947024 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738193700 | 15 | 0.01 | 0.07 | 15 | 15.2288 | 14.87 | 17890 |
| 1738107300 | 14.99 | -0.06 | -0.40 | 15.25 | 15.3 | 14.99 | 19178 |
| 1738020900 | 15.05 | 0.03 | 0.20 | 14.97 | 15.25 | 14.94 | 7383 |
| 1737761700 | 15.02 | 0.14 | 0.94 | 14.85 | 15.23 | 14.85 | 10749 |
| 1737675300 | 14.88 | 0 | 0.00 | 14.88 | 14.88 | 14.88 | 0 |
| 1737588900 | 14.88 | -0.33 | -2.17 | 15.12 | 15.28 | 14.7 | 13270 |
| 1737502500 | 15.21 | -0.04 | -0.26 | 15.2 | 15.3727 | 15.11 | 25805 |
| 1737156900 | 15.25 | 0.17 | 1.13 | 15.02 | 15.35 | 14.97 | 9833 |
| 1737070500 | 15.08 | -0.1 | -0.66 | 15.02 | 15.52 | 14.98 | 36723 |
| 1736984100 | 15.18 | 0.48 | 3.27 | 14.9 | 15.18 | 14.7 | 13289 |
| 1736897700 | 14.7 | 0.2 | 1.38 | 14.57 | 15.3 | 14.57 | 7824 |
| 1736811300 | 14.5 | -0.01 | -0.07 | 14.4 | 14.7 | 14.32 | 9492 |
| 1736552100 | 14.51 | -0.34 | -2.29 | 14.75 | 14.89 | 14.35 | 19964 |
| 1736379300 | 14.85 | -0.01 | -0.07 | 14.8 | 14.97 | 14.77 | 41967 |
| 1736292900 | 14.86 | -0.14 | -0.93 | 14.98 | 15.04 | 14.8 | 29979 |
| 1736206500 | 15 | 0.1 | 0.67 | 14.9 | 15.3953 | 14.89 | 39734 |
| 1735947300 | 14.9 | 0.13 | 0.88 | 14.78 | 14.97 | 14.68 | 20479 |
| 1735860900 | 14.77 | -0.56 | -3.65 | 15.3 | 15.6 | 14.67 | 40340 |
| 1735688100 | 15.33 | 0.36 | 2.40 | 14.97 | 15.43 | 14.88 | 11403 |
| 1735601700 | 14.97 | -0.29 | -1.90 | 15.12 | 15.23 | 14.82 | 15044 |
| 1735342500 | 15.26 | -0.04 | -0.26 | 15.32 | 15.4 | 14.97 | 25769 |
| 1735256100 | 15.3 | 0.04 | 0.23 | 15.11 | 15.44 | 15.11 | 20514 |
| 1735077840 | 15.265 | 0.07 | 0.43 | 15.38 | 15.44 | 15.23 | 4361 |
| 1734996900 | 15.2 | -0.44 | -2.81 | 15.52 | 15.78 | 15.06 | 27697 |
| 1734737700 | 15.64 | -0.02 | -0.13 | 15.55 | 15.78 | 15.55 | 13941 |
| 1734651300 | 15.66 | -0.23 | -1.45 | 15.89 | 16.114999 | 15.48 | 16206 |
| 1734564900 | 15.89 | -0.66 | -3.99 | 16.46 | 16.559999 | 15.89 | 21817 |
| 1734478500 | 16.55 | -0.14 | -0.84 | 16.6 | 16.629999 | 16.1981 | 23361 |
| 1734392100 | 16.69 | -0.06 | -0.36 | 16.88 | 17.045 | 16.489999 | 41924 |
| 1734132900 | 16.75 | -0.08 | -0.48 | 16.82 | 16.85 | 16.635 | 13411 |
| 1734046500 | 16.83 | -0.3 | -1.75 | 17.02 | 17.17 | 16.69 | 15324 |
| 1733960100 | 17.13 | 0.09 | 0.53 | 17.12 | 17.385 | 17.02 | 11811 |
| 1733873700 | 17.04 | 0.09 | 0.53 | 16.83 | 17.06 | 16.78 | 15010 |
| 1733787300 | 16.95 | -0.36 | -2.08 | 17.26 | 17.35 | 16.79 | 12655 |
| 1733528100 | 17.31 | -0.21 | -1.20 | 17.62 | 17.62 | 17.14 | 16315 |
| 1733441700 | 17.52 | 0.1 | 0.57 | 17.48 | 17.61 | 17.43 | 7298 |
| 1733355300 | 17.42 | 0.05 | 0.29 | 17.44 | 17.58 | 17.34 | 5500 |
| 1733268900 | 17.37 | -0.11 | -0.63 | 17.45 | 17.49 | 17.37 | 10269 |
| 1733182500 | 17.48 | 0.08 | 0.46 | 17.3 | 17.52 | 17.3 | 9161 |
| 1732917840 | 17.4 | -0.02 | -0.11 | 17.55 | 17.55 | 17.3 | 4920 |
| 1732750500 | 17.42 | -0.06 | -0.34 | 17.58 | 17.62 | 17.42 | 4992 |
| 1732664100 | 17.48 | 0.08 | 0.46 | 17.48 | 17.505 | 17.34 | 13362 |
| 1732577700 | 17.4 | 0.34 | 1.99 | 17.13 | 17.59 | 17.04 | 33613 |
| 1732318500 | 17.06 | 0.5 | 3.02 | 16.5 | 17.07 | 16.5 | 16367 |
| 1732232100 | 16.559999 | 0.11 | 0.67 | 16.399999 | 16.605 | 16.35 | 23168 |
| 1732145700 | 16.45 | -0.05 | -0.30 | 16.469999 | 16.52 | 16.219999 | 25944 |
| 1732059300 | 16.5 | -0.14 | -0.84 | 16.53 | 16.625 | 16.300999 | 22043 |
| 1731972900 | 16.64 | 0.04 | 0.24 | 16.69 | 16.8352 | 16.533 | 23323 |
| 1731713700 | 16.6 | -0.25 | -1.48 | 16.76 | 16.83 | 16.504999 | 16357 |
| 1731627300 | 16.85 | -0.1 | -0.59 | 16.94 | 17 | 16.71 | 19344 |
| 1731540900 | 16.95 | -0.09 | -0.53 | 17 | 17.14 | 16.845 | 21328 |
| 1731454500 | 17.04 | 0.02 | 0.12 | 17.09 | 17.09 | 17 | 20517 |
| 1731368100 | 17.02 | 0.03 | 0.18 | 17 | 17.135 | 17 | 21015 |
| 1731108900 | 16.99 | 0.09 | 0.53 | 16.94 | 16.99 | 16.88 | 19780 |
| 1731022500 | 16.9 | 0 | 0.00 | 16.99 | 16.99 | 16.739999 | 22067 |
| 1730936100 | 16.9 | 0.65 | 4.00 | 16.649999 | 16.97 | 16.5 | 62257 |
| 1730849700 | 16.25 | 0.1 | 0.62 | 16.18 | 16.399999 | 16.18 | 21452 |
| 1730763300 | 16.149999 | -0.14 | -0.86 | 16.285 | 16.285 | 16.03 | 29846 |
| 1730500500 | 16.29 | -0.41 | -2.46 | 16.7 | 16.84 | 16.21 | 24370 |
| 1730414100 | 16.7 | -0.1 | -0.60 | 16.95 | 16.95 | 16.545 | 12398 |
| 1730327700 | 16.8 | -0.06 | -0.36 | 16.97 | 16.97 | 16.75 | 3247 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
