Quantcast

Historical Stock Prices

EBMT 
$17.0611
*  
0.1089
0.63%
Get EBMT Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading EBMT now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 17.2 17.25 17.0611 17.0611 5,849
04/17/2019 17.05 17.23 17.05 17.17 2,324
04/16/2019 16.95 17.24 16.9036 17.24 5,882
04/15/2019 17.15 17.1798 16.405 17.11 26,500
04/12/2019 17.1 17.2655 17.1 17.15 2,937
04/11/2019 17.19 17.19 17.12 17.12 357
04/10/2019 17.26 17.31 17.1 17.11 4,896
04/09/2019 17.1 17.2224 17.1 17.11 3,217
04/08/2019 17.03 17.31 17.03 17.1 9,088
04/05/2019 17.15 17.4799 16.64 17.02 22,807
04/04/2019 17.1 17.42 17.1 17.1 8,365
04/03/2019 17.16 17.48 17.15 17.15 4,344
04/02/2019 16.7 16.91 16.7 16.89 3,034
04/01/2019 16.85 17.235 16.45 16.85 9,343
03/29/2019 17.25 17.26 16.91 16.94 2,397
03/28/2019 17.25 17.519 16.52 17.36 13,066
03/27/2019 17.37 17.43 17.2 17.2 2,340
03/26/2019 16.8 16.83 16.78 16.78 991
03/25/2019 17.25 17.25 16.566 16.83 20,533
03/22/2019 17.26 17.26 17.26 17.26 00
03/21/2019 17.35 17.3865 17.26 17.26 1,439
03/20/2019 17.26 17.26 17.26 17.26 803
03/19/2019 17.51 17.51 17.29 17.29 2,560
03/18/2019 17.55 17.7 17.4669 17.5 1,213
03/15/2019 17.3042 17.67 17.3042 17.66 6,095
03/14/2019 17.25 17.745 17.25 17.41 9,380
03/13/2019 17.295 17.295 17.26 17.26 676
03/12/2019 17.3 17.33 17.25 17.25 1,180
03/11/2019 17.56 17.56 17.56 17.56 00
03/08/2019 17.25 17.56 17.25 17.56 593
03/07/2019 17.4 17.81 17.3 17.3 5,812
03/06/2019 17.2501 17.3865 17.2501 17.3865 1,123
03/05/2019 17.29 17.44 17.29 17.44 963
03/04/2019 17.55 17.55 17.2601 17.5 1,076
03/01/2019 17.51 18.055 17.34 17.4 22,856
02/28/2019 17.507 17.65 17.45 17.45 3,850
02/27/2019 17.42 17.45 17.42 17.42 869
02/26/2019 17.49 17.9 17.49 17.5 1,010
02/25/2019 17.48 17.49 17.33 17.34 1,294
02/22/2019 17.35 17.35 17.1101 17.29 6,226
02/21/2019 17.45 17.59 17.28 17.32 6,008
02/20/2019 17.1 17.73 16.844 17.41 12,984
02/19/2019 17.47 17.6718 17.47 17.47 3,899
02/15/2019 17.65 17.81 17.5 17.5 4,181
02/14/2019 17.64 18 17.28 17.45 3,032
02/13/2019 17.8 17.8 17.75 17.75 10,379
02/12/2019 17.76 17.875 17.75 17.75 2,934
02/11/2019 17.84 18.03 17.75 17.75 12,711
02/08/2019 18.15 18.15 17.81 17.84 35,020
02/07/2019 18.28 18.28 18 18 546
02/06/2019 18.28 18.28 18.28 18.28 215
02/05/2019 17.87 18.23 17.87 17.87 4,506
02/04/2019 17.825 17.88 17.75 17.88 3,178
02/01/2019 17.75 17.75 17.75 17.75 00
01/31/2019 17.65 18 17.65 17.75 2,863
01/30/2019 17.4348 17.4348 17.4348 17.4348 368
01/29/2019 17.74 17.74 17.37 17.59 1,987
01/28/2019 17.4858 17.58 17.4001 17.57 1,858
01/25/2019 17.52 17.67 17.35 17.45 7,995
01/24/2019 17.51 17.86 17.51 17.65 737
01/23/2019 17.6 17.6383 17.5341 17.57 1,573
01/22/2019 17.71 17.9156 17.29 17.3 2,251
01/18/2019 17.405 18 17.11 17.11 5,799
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio