Indicators

Everbridge Inc (NQ: EVBG )

34.74 -0.03 (-0.09%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	140.71	146.33	137.71	146.26	565,000	+9.53(+6.97%)
May 28, 2020	138.76	142.66	136.28	136.73	484,162	-1.61(-1.16%)
May 27, 2020	135.45	138.46	125.64	138.34	834,072	+2.81(+2.07%)
May 26, 2020	146.62	146.94	135.00	135.53	799,757	-8.96(-6.20%)
May 22, 2020	145.00	147.04	142.99	144.49	265,600	+0.28(+0.19%)
May 21, 2020	147.88	148.51	140.79	144.21	686,343	-3.08(-2.09%)
May 20, 2020	156.00	157.95	146.56	147.29	654,641	-4.90(-3.22%)
May 19, 2020	155.79	158.76	151.69	152.19	585,866	-2.65(-1.71%)
May 18, 2020	159.46	162.96	153.13	154.84	553,756	-3.96(-2.49%)
May 15, 2020	156.29	165.52	155.01	158.80	662,100	+1.28(+0.81%)
May 14, 2020	158.29	160.57	154.20	157.52	718,629	-1.43(-0.90%)
May 13, 2020	161.74	165.79	154.32	158.95	530,332	-1.83(-1.14%)
May 12, 2020	158.55	163.75	152.52	160.78	1,140,993	+5.68(+3.66%)
May 11, 2020	150.16	158.34	149.15	155.10	739,971	+1.23(+0.80%)
May 08, 2020	150.56	155.26	148.36	153.87	855,100	+5.56(+3.75%)
May 07, 2020	140.42	149.19	139.67	148.31	1,066,980	+8.65(+6.19%)
May 06, 2020	123.98	140.72	123.25	139.66	1,939,867	+26.80(+23.75%)
May 05, 2020	111.65	119.92	110.01	112.86	1,145,063	+2.16(+1.95%)
May 04, 2020	109.70	110.83	107.42	110.70	575,967	+1.90(+1.75%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.