Eagle Bancorp Montana Inc (EBMT)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.29 | -1.86495176849 | 15.55 | 15.78 | 15.06 | 16628 | 15.32732706 | CS |
| 4 | -2.29 | -13.0484330484 | 17.55 | 17.62 | 15.06 | 15342 | 16.43798822 | CS |
| 12 | -0.46 | -2.9262086514 | 15.72 | 17.62 | 15.06 | 18842 | 16.60058808 | CS |
| 26 | 2.43 | 18.9399844115 | 12.83 | 17.62 | 12.61 | 14743 | 15.76803289 | CS |
| 52 | 0.44 | 2.9689608637 | 14.82 | 17.65 | 12.32 | 11795 | 14.943535 | CS |
| 156 | -7.54 | -33.0701754386 | 22.8 | 24.7399 | 11.26 | 10106 | 16.38668136 | CS |
| 260 | -5.96 | -28.0867106503 | 21.22 | 26.13 | 11.26 | 14769 | 18.78406788 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 15.26 | -0.04 | -0.26 | 15.12 | 15.4 | 14.97 | 25559 |
| 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 | 27695 |
| 1734737700 | 15.64 | -0.02 | -0.13 | 15.62 | 15.78 | 15.62 | 13555 |
| 1734651300 | 15.66 | -0.23 | -1.45 | 16.114999 | 16.114999 | 15.48 | 15516 |
| 1734564900 | 15.89 | -0.66 | -3.99 | 16.46 | 16.559999 | 15.89 | 21816 |
| 1734478500 | 16.55 | -0.14 | -0.84 | 16.52 | 16.629999 | 16.1981 | 23249 |
| 1734392100 | 16.69 | -0.06 | -0.36 | 16.8 | 17.045 | 16.489999 | 41603 |
| 1734132900 | 16.75 | -0.08 | -0.48 | 16.75 | 16.85 | 16.635 | 13393 |
| 1734046500 | 16.83 | -0.3 | -1.75 | 17.17 | 17.17 | 16.69 | 15183 |
| 1733960100 | 17.13 | 0.09 | 0.53 | 17.255 | 17.385 | 17.02 | 11806 |
| 1733873700 | 17.04 | 0.09 | 0.53 | 16.8 | 17.06 | 16.78 | 14783 |
| 1733787300 | 16.95 | -0.36 | -2.08 | 17.25 | 17.3 | 16.79 | 11923 |
| 1733528100 | 17.31 | -0.21 | -1.20 | 17.6 | 17.62 | 17.14 | 16193 |
| 1733441700 | 17.52 | 0.1 | 0.57 | 17.61 | 17.61 | 17.43 | 7279 |
| 1733355300 | 17.42 | 0.05 | 0.29 | 17.58 | 17.58 | 17.34 | 5445 |
| 1733268900 | 17.37 | -0.11 | -0.63 | 17.48 | 17.49 | 17.37 | 10248 |
| 1733182500 | 17.48 | 0.08 | 0.46 | 17.49 | 17.52 | 17.36 | 9025 |
| 1732917840 | 17.4 | -0.02 | -0.11 | 17.43 | 17.455 | 17.3 | 4716 |
| 1732750500 | 17.42 | -0.06 | -0.34 | 17.58 | 17.62 | 17.42 | 4889 |
| 1732664100 | 17.48 | 0.08 | 0.46 | 17.505 | 17.505 | 17.34 | 13187 |
| 1732577700 | 17.4 | 0.34 | 1.99 | 17.13 | 17.59 | 17.04 | 33598 |
| 1732318500 | 17.06 | 0.5 | 3.02 | 16.66 | 17.07 | 16.62 | 15458 |
| 1732232100 | 16.559999 | 0.11 | 0.67 | 16.45 | 16.605 | 16.35 | 23134 |
| 1732145700 | 16.45 | -0.05 | -0.30 | 16.482199 | 16.52 | 16.219999 | 25933 |
| 1732059300 | 16.5 | -0.14 | -0.84 | 16.6 | 16.625 | 16.300999 | 21889 |
| 1731972900 | 16.64 | 0.04 | 0.24 | 16.69 | 16.8352 | 16.533 | 22873 |
| 1731713700 | 16.6 | -0.25 | -1.48 | 16.83 | 16.83 | 16.504999 | 16353 |
| 1731627300 | 16.85 | -0.1 | -0.59 | 17 | 17 | 16.71 | 19312 |
| 1731540900 | 16.95 | -0.09 | -0.53 | 17.08 | 17.14 | 16.845 | 20592 |
| 1731454500 | 17.04 | 0.02 | 0.12 | 17.03 | 17.05 | 17 | 19977 |
| 1731368100 | 17.02 | 0.03 | 0.18 | 17 | 17.135 | 17 | 20809 |
| 1731108900 | 16.99 | 0.09 | 0.53 | 16.92 | 16.99 | 16.88 | 19214 |
| 1731022500 | 16.9 | 0 | 0.00 | 16.86 | 16.96 | 16.739999 | 21967 |
| 1730936100 | 16.9 | 0.65 | 4.00 | 16.51 | 16.97 | 16.5 | 62492 |
| 1730849700 | 16.25 | 0.1 | 0.62 | 16.29 | 16.399999 | 16.21 | 21451 |
| 1730763300 | 16.149999 | -0.14 | -0.86 | 16.285 | 16.285 | 16.03 | 29844 |
| 1730500500 | 16.29 | -0.41 | -2.46 | 16.81 | 16.84 | 16.21 | 24353 |
| 1730414100 | 16.7 | -0.1 | -0.60 | 16.95 | 16.95 | 16.545 | 12398 |
| 1730327700 | 16.8 | -0.06 | -0.36 | 16.95 | 16.95 | 16.75 | 3067 |
| 1730241300 | 16.86 | 0.08 | 0.48 | 16.91 | 16.98 | 16.8 | 23836 |
| 1730154900 | 16.78 | 0.28 | 1.70 | 16.48 | 16.78 | 16.48 | 18522 |
| 1729895700 | 16.5 | -0.13 | -0.78 | 16.55 | 16.719999 | 16.44 | 15786 |
| 1729809300 | 16.629999 | 0.14 | 0.85 | 16.399999 | 16.629999 | 16.3 | 8413 |
| 1729722900 | 16.489999 | -0.02 | -0.09 | 16.48 | 16.91 | 16.399999 | 19992 |
| 1729636500 | 16.504999 | 0.09 | 0.58 | 16.379999 | 16.7711 | 16.36 | 23644 |
| 1729550100 | 16.41 | -0.29 | -1.74 | 16.68 | 16.68 | 16.41 | 7746 |
| 1729290900 | 16.7 | 0.02 | 0.12 | 16.7 | 16.92 | 16.6 | 19076 |
| 1729204500 | 16.68 | -0.01 | -0.06 | 16.62 | 16.78 | 16.44 | 64283 |
| 1729118100 | 16.69 | -0.06 | -0.36 | 16.69 | 17.02 | 16.649999 | 33837 |
| 1729031700 | 16.75 | 0.22 | 1.33 | 16.71 | 16.85 | 16.27 | 4134 |
| 1728945300 | 16.53 | 0.19 | 1.16 | 16.379999 | 16.8543 | 16.0423 | 17535 |
| 1728686100 | 16.34 | 0.49 | 3.09 | 15.85 | 16.48 | 15.7114 | 34285 |
| 1728599700 | 15.85 | 0.02 | 0.13 | 15.8 | 15.85 | 15.5812 | 9669 |
| 1728513300 | 15.83 | -0.01 | -0.06 | 15.84 | 15.85 | 15.48 | 10257 |
| 1728426900 | 15.84 | 0.07 | 0.44 | 15.77 | 15.85 | 15.49 | 21130 |
| 1728340500 | 15.77 | 0 | 0.00 | 15.77 | 15.77 | 15.51 | 11696 |
| 1728081300 | 15.77 | 0.13 | 0.83 | 15.6 | 15.8 | 15.6 | 2585 |
| 1727994900 | 15.64 | -0.15 | -0.95 | 15.66 | 15.8 | 15.6 | 8941 |
| 1727908500 | 15.79 | -0.01 | -0.06 | 15.85 | 15.85 | 15.602 | 4643 |
| 1727822100 | 15.8 | -0.05 | -0.32 | 15.82 | 15.8221 | 15.63 | 1263 |
| 1727735520 | 15.85 | 0.06 | 0.38 | 15.7102 | 15.85 | 15.695 | 7105 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
