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 | 0.08 | 0.50987890376 | 15.69 | 15.85 | 15.49 | 8961 | 15.76982591 | CS |
| 4 | 0.63 | 4.16116248349 | 15.14 | 15.9 | 14.6526 | 10476 | 15.54490969 | CS |
| 12 | 2.35 | 17.5111773472 | 13.42 | 15.9 | 12.61 | 11714 | 14.69683308 | CS |
| 26 | 3.09 | 24.3690851735 | 12.68 | 15.9 | 12.32 | 9131 | 13.99110272 | CS |
| 52 | 4.01 | 34.0986394558 | 11.76 | 17.65 | 11.26 | 9636 | 13.67458928 | CS |
| 156 | -6.33 | -28.6425339367 | 22.1 | 24.7399 | 11.26 | 9190 | 16.7111813 | CS |
| 260 | -1.69 | -9.67926689576 | 17.46 | 26.13 | 11.26 | 14645 | 18.99805519 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727476500 | 15.79 | 0.15 | 0.96 | 15.69 | 15.79 | 15.49 | 22762 |
| 1727390100 | 15.64 | 0 | 0.00 | 15.7 | 15.74 | 15.5 | 7041 |
| 1727303700 | 15.64 | -0.01 | -0.06 | 15.52 | 15.74 | 15.52 | 3209 |
| 1727217300 | 15.65 | -0.13 | -0.82 | 15.72 | 15.79 | 15.6 | 5303 |
| 1727130900 | 15.78 | -0.07 | -0.44 | 15.87 | 15.87 | 15.6 | 2457 |
| 1726871700 | 15.85 | 0.07 | 0.44 | 15.77 | 15.85 | 15.62 | 36022 |
| 1726785300 | 15.78 | 0.17 | 1.09 | 15.76 | 15.85 | 15.605 | 5925 |
| 1726698900 | 15.61 | 0 | 0.00 | 15.51 | 15.81 | 15.51 | 5882 |
| 1726612500 | 15.61 | 0.2 | 1.30 | 15.3001 | 15.9 | 15.3001 | 29988 |
| 1726526100 | 15.41 | -0.09 | -0.58 | 15.4 | 15.5 | 15.3 | 12054 |
| 1726266900 | 15.5 | 0.56 | 3.75 | 14.98 | 15.5 | 14.98 | 7666 |
| 1726180500 | 14.94 | -0.05 | -0.33 | 14.88 | 14.95 | 14.88 | 2368 |
| 1726094100 | 14.99 | 0 | 0.00 | 15 | 15.09 | 14.82 | 7705 |
| 1726007700 | 14.99 | 0 | 0.00 | 14.985 | 15.09 | 14.6526 | 7723 |
| 1725921300 | 14.99 | -0.06 | -0.40 | 15.09 | 15.09 | 14.865 | 16914 |
| 1725662100 | 15.05 | -0.04 | -0.27 | 15.12 | 15.24 | 15 | 10796 |
| 1725575700 | 15.09 | 0.1 | 0.67 | 15.03 | 15.19 | 14.93 | 8952 |
| 1725489300 | 14.99 | 0 | 0.00 | 14.93 | 15.02 | 14.93 | 41966 |
| 1725402900 | 14.99 | -0.01 | -0.07 | 14.95 | 15.025 | 14.7101 | 64062 |
| 1725057300 | 15 | 0.1 | 0.67 | 14.77 | 15.1 | 14.755 | 25429 |
| 1724970900 | 14.9 | 0.07 | 0.47 | 14.83 | 14.9 | 14.7892 | 2585 |
| 1724884500 | 14.83 | -0.01 | -0.07 | 14.8 | 14.83 | 14.765 | 6126 |
| 1724798100 | 14.84 | -0.01 | -0.07 | 14.71 | 14.85 | 14.7 | 3414 |
| 1724711700 | 14.85 | 0.05 | 0.34 | 14.73 | 14.9 | 14.72 | 19749 |
| 1724452500 | 14.8 | 0.81 | 5.79 | 14 | 14.89 | 13.8844 | 13932 |
| 1724366100 | 13.99 | -0.01 | -0.07 | 14 | 14 | 13.868 | 4692 |
| 1724279700 | 14 | 0.03 | 0.21 | 13.98 | 14 | 13.79 | 6428 |
| 1724193300 | 13.97 | -0.03 | -0.21 | 14 | 14 | 13.77 | 5748 |
| 1724106900 | 14 | 0.06 | 0.43 | 13.95 | 14 | 13.73 | 6809 |
| 1723847700 | 13.94 | 0.18 | 1.31 | 13.7 | 13.949 | 13.4859 | 3433 |
| 1723761300 | 13.76 | 0.51 | 3.85 | 13.34 | 13.83 | 13.34 | 4691 |
| 1723674900 | 13.25 | -0.09 | -0.67 | 13.38 | 13.39 | 13.09 | 5336 |
| 1723588500 | 13.34 | 0.6 | 4.71 | 12.92 | 13.45 | 12.88 | 4129 |
| 1723502100 | 12.74 | -0.3 | -2.30 | 13.14 | 13.37 | 12.61 | 26571 |
| 1723242900 | 13.04 | -0.61 | -4.47 | 13.52 | 13.77 | 12.91 | 25145 |
| 1723156500 | 13.65 | -0.02 | -0.15 | 13.72 | 13.72 | 13.53 | 3134 |
| 1723070100 | 13.67 | -0.11 | -0.77 | 13.8 | 13.92 | 13.6035 | 3617 |
| 1722983700 | 13.776 | 0.09 | 0.63 | 13.7 | 13.9695 | 13.652 | 1675 |
| 1722897300 | 13.69 | -0.21 | -1.51 | 13.51 | 13.9653 | 13.1143 | 5565 |
| 1722638100 | 13.9 | -0.16 | -1.14 | 13.83 | 14.24 | 13.81 | 7090 |
| 1722551700 | 14.06 | -0.52 | -3.57 | 14.56 | 14.56 | 13.62 | 11830 |
| 1722465300 | 14.58 | 0.01 | 0.07 | 14.52 | 14.6 | 14.34 | 3259 |
| 1722378900 | 14.57 | -0.25 | -1.69 | 14.83 | 14.87 | 14.31 | 19851 |
| 1722292500 | 14.82 | -0.18 | -1.20 | 14.99 | 14.99 | 14.51 | 14626 |
| 1722033300 | 15 | 0.36 | 2.46 | 14.73 | 15 | 14.44 | 6522 |
| 1721946900 | 14.64 | 0.44 | 3.10 | 14.23 | 14.74 | 14.23 | 7017 |
| 1721860500 | 14.2 | 0.05 | 0.35 | 14.255 | 14.4838 | 14.1 | 13462 |
| 1721774100 | 14.15 | -0.22 | -1.50 | 14.08 | 14.5 | 14 | 25098 |
| 1721687700 | 14.3656 | 0.08 | 0.53 | 14.38 | 14.45 | 14.2601 | 1901 |
| 1721428500 | 14.29 | 0.01 | 0.07 | 14.25 | 14.45 | 14.25 | 5846 |
| 1721342100 | 14.28 | 0.04 | 0.28 | 14.2 | 14.54 | 14.2 | 6481 |
| 1721255700 | 14.24 | 0.06 | 0.42 | 14.08 | 14.5 | 14.08 | 25815 |
| 1721169300 | 14.18 | 0.33 | 2.38 | 13.9 | 14.18 | 13.9 | 11749 |
| 1721082900 | 13.85 | 0.2 | 1.47 | 13.65 | 14 | 13.52 | 17793 |
| 1720823700 | 13.65 | 0.3 | 2.25 | 13.42 | 13.68 | 13.35 | 7957 |
| 1720737300 | 13.35 | 0.4 | 3.09 | 13 | 13.55 | 13 | 24763 |
| 1720650900 | 12.95 | 0.05 | 0.39 | 12.88 | 13.025 | 12.7 | 11014 |
| 1720564500 | 12.9 | 0.05 | 0.39 | 12.79 | 12.95 | 12.7 | 5891 |
| 1720478100 | 12.85 | -0.05 | -0.39 | 12.93 | 13.2172 | 12.8001 | 3322 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
