Skip to main content

Everbridge Inc (NQ: EVBG )

34.83 +0.02 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 22.56 22.75 22.31 22.42 238,537 +0.12(+0.54%)
Sep 28, 2023 22.54 22.63 22.24 22.30 300,362 -0.19(-0.84%)
Sep 27, 2023 22.67 22.83 22.27 22.49 282,301 +0.06(+0.27%)
Sep 26, 2023 22.73 22.98 22.25 22.43 351,311 -0.45(-1.97%)
Sep 25, 2023 22.49 22.95 22.78 22.88 250,202 +0.23(+1.02%)
Sep 22, 2023 23.35 23.46 22.63 22.65 386,779 -0.52(-2.24%)
Sep 21, 2023 23.58 24.08 23.17 23.17 406,572 -0.74(-3.09%)
Sep 20, 2023 23.71 24.30 23.71 23.91 249,803 +0.20(+0.84%)
Sep 19, 2023 23.56 23.79 23.16 23.71 247,949 +0.15(+0.64%)
Sep 18, 2023 23.78 23.78 22.98 23.56 505,326 -0.27(-1.13%)
Sep 15, 2023 23.81 23.98 23.58 23.83 478,894 -0.15(-0.63%)
Sep 14, 2023 24.00 24.34 23.82 23.98 261,219 +0.04(+0.17%)
Sep 13, 2023 24.24 24.46 23.84 23.94 345,726 -0.45(-1.85%)
Sep 12, 2023 23.93 24.41 23.91 24.39 247,602 +0.42(+1.75%)
Sep 11, 2023 23.50 24.22 23.50 23.97 307,080 +0.28(+1.18%)
Sep 08, 2023 23.82 24.02 23.53 23.69 257,900 -0.06(-0.25%)
Sep 07, 2023 23.98 24.30 23.71 23.75 255,520 -0.67(-2.74%)
Sep 06, 2023 24.43 24.90 24.42 24.42 250,762 +0.17(+0.70%)
Sep 05, 2023 24.26 24.51 23.82 24.25 219,837 -0.33(-1.34%)
Sep 01, 2023 25.00 25.32 24.45 24.58 301,326 -0.23(-0.93%)
Aug 31, 2023 24.30 24.88 24.30 24.81 407,477 +0.60(+2.48%)
Aug 30, 2023 23.71 24.27 23.71 24.21 283,040 +0.31(+1.30%)
Aug 29, 2023 23.58 24.19 23.50 23.90 234,949 +0.14(+0.59%)
Aug 28, 2023 23.63 23.98 23.59 23.76 221,318 +0.31(+1.32%)
Aug 25, 2023 22.91 23.73 22.82 23.45 282,237 +0.52(+2.27%)
Aug 24, 2023 23.83 23.83 22.80 22.93 263,774 -0.86(-3.61%)
Aug 23, 2023 23.36 23.90 23.25 23.79 230,103 +0.56(+2.41%)
Aug 22, 2023 23.31 23.38 22.91 23.23 407,402 +0.28(+1.22%)
Aug 21, 2023 22.97 23.14 22.72 22.95 347,221 -0.12(-0.52%)
Aug 18, 2023 22.75 23.42 22.72 23.07 632,340 +0.05(+0.22%)
Aug 17, 2023 23.31 23.34 22.74 23.02 458,740 -0.26(-1.12%)
Aug 16, 2023 23.24 23.70 23.12 23.28 394,703 -0.24(-1.02%)
Aug 15, 2023 23.28 24.25 23.01 23.52 717,374 +0.91(+4.02%)
Aug 14, 2023 22.45 23.29 22.22 22.61 478,114 +0.33(+1.48%)
Aug 11, 2023 21.05 22.45 21.05 22.28 547,576 +0.96(+4.50%)
Aug 10, 2023 22.11 22.64 21.13 21.32 1,012,551 -0.46(-2.11%)
Aug 09, 2023 22.94 22.94 21.31 21.78 1,287,576 -1.01(-4.43%)
Aug 08, 2023 25.53 26.67 22.17 22.79 2,235,354 -6.35(-21.79%)
Aug 07, 2023 28.91 29.30 27.70 29.14 349,673 +0.30(+1.04%)
Aug 04, 2023 28.90 29.53 28.55 28.84 351,140 +0.07(+0.24%)
Aug 03, 2023 28.92 29.32 28.62 28.77 362,242 -0.35(-1.20%)
Aug 02, 2023 30.00 30.00 28.93 29.12 358,950 -1.51(-4.93%)
Aug 01, 2023 30.84 30.84 30.06 30.63 323,054 -0.21(-0.68%)
Jul 31, 2023 30.02 31.14 30.02 30.84 222,540 +0.89(+2.97%)
Jul 28, 2023 30.66 30.99 29.92 29.95 232,066 -0.05(-0.17%)
Jul 27, 2023 31.20 31.32 29.88 30.00 316,242 -0.95(-3.07%)
Jul 26, 2023 30.12 30.96 30.12 30.95 248,472 +0.60(+1.98%)
Jul 25, 2023 30.44 30.57 29.84 30.35 292,218 -0.01(-0.03%)
Jul 24, 2023 30.40 30.55 29.93 30.36 235,549 +0.18(+0.60%)
Jul 21, 2023 31.17 31.30 30.15 30.18 432,067 -0.55(-1.79%)
Jul 20, 2023 31.60 31.74 30.15 30.73 388,680 -1.39(-4.33%)
Jul 19, 2023 31.00 32.12 30.77 32.12 518,690 +1.23(+3.98%)
Jul 18, 2023 30.69 30.97 30.40 30.89 319,645 +0.26(+0.85%)
Jul 17, 2023 30.24 30.71 30.02 30.63 290,234 +0.47(+1.56%)
Jul 14, 2023 30.52 30.73 29.44 30.16 431,757 -0.44(-1.44%)
Jul 13, 2023 30.46 30.93 30.30 30.60 388,073 +0.39(+1.29%)
Jul 12, 2023 29.81 30.55 29.35 30.21 593,268 +0.93(+3.18%)
Jul 11, 2023 28.77 29.52 28.15 29.28 1,101,360 +2.14(+7.89%)
Jul 10, 2023 26.45 27.47 26.45 27.14 398,165 +0.61(+2.30%)
Jul 07, 2023 26.46 27.00 26.40 26.53 167,898 +0.05(+0.19%)
Jul 06, 2023 26.58 26.58 25.81 26.48 300,192 -0.27(-1.01%)
Jul 05, 2023 26.97 27.02 26.54 26.75 432,746 -0.46(-1.69%)
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.