Skip to main content

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

Date Open High Low Close Volume Change (%)
Mar 31, 2017 20.15 20.71 20.00 20.53 160,049 +0.41(+2.04%)
Mar 30, 2017 20.72 20.72 20.00 20.12 168,857 -0.52(-2.52%)
Mar 29, 2017 20.30 21.25 20.28 20.64 186,177 +0.31(+1.52%)
Mar 28, 2017 19.91 20.45 19.81 20.33 143,331 +0.33(+1.65%)
Mar 27, 2017 19.77 20.35 19.69 20.00 169,084 -0.05(-0.25%)
Mar 24, 2017 19.50 20.22 18.87 20.05 198,511 +0.65(+3.35%)
Mar 23, 2017 19.12 19.83 19.12 19.40 97,531 +0.07(+0.36%)
Mar 22, 2017 19.25 19.54 18.96 19.33 82,725 -0.15(-0.77%)
Mar 21, 2017 20.34 20.70 19.46 19.48 147,849 -1.00(-4.88%)
Mar 20, 2017 19.78 20.95 19.71 20.48 338,101 +0.76(+3.85%)
Mar 17, 2017 18.95 19.83 18.64 19.72 347,474 +0.76(+4.01%)
Mar 16, 2017 18.00 19.14 17.74 18.96 202,549 +1.01(+5.63%)
Mar 15, 2017 16.95 18.09 16.63 17.95 327,729 +0.49(+2.81%)
Mar 14, 2017 17.94 17.94 17.42 17.46 108,960 -0.47(-2.62%)
Mar 13, 2017 17.40 18.03 17.30 17.93 141,855 +0.38(+2.17%)
Mar 10, 2017 17.19 17.67 16.99 17.55 187,886 +0.43(+2.51%)
Mar 09, 2017 17.00 17.45 16.63 17.12 110,766 +0.07(+0.41%)
Mar 08, 2017 18.00 18.00 17.04 17.05 115,776 -0.92(-5.12%)
Mar 07, 2017 17.95 18.23 17.80 17.97 75,957 -0.07(-0.39%)
Mar 06, 2017 18.27 18.35 17.96 18.04 117,848 -0.41(-2.22%)
Mar 03, 2017 18.80 19.02 18.00 18.45 154,651 -0.33(-1.76%)
Mar 02, 2017 18.70 19.16 18.27 18.78 149,342 +0.16(+0.86%)
Mar 01, 2017 19.37 19.37 18.30 18.62 231,177 -0.42(-2.21%)
Feb 28, 2017 19.17 20.50 18.75 19.04 533,593 -0.35(-1.81%)
Feb 27, 2017 19.20 19.49 18.85 19.39 273,205 +0.24(+1.25%)
Feb 24, 2017 18.80 19.29 18.14 19.15 133,735 +0.14(+0.74%)
Feb 23, 2017 18.94 19.41 18.68 19.01 98,487 +0.13(+0.69%)
Feb 22, 2017 18.79 19.21 18.46 18.88 142,808 +0.10(+0.53%)
Feb 21, 2017 19.05 19.05 18.43 18.78 65,636 -0.17(-0.90%)
Feb 17, 2017 18.95 18.95 18.95 0 -0.23(-1.20%)
Feb 16, 2017 19.63 19.72 18.95 19.18 98,201 -0.42(-2.14%)
Feb 15, 2017 19.33 19.95 19.12 19.60 211,100 +0.30(+1.55%)
Feb 14, 2017 19.37 19.63 19.04 19.30 114,536 -0.20(-1.03%)
Feb 13, 2017 19.00 19.58 18.66 19.50 216,610 +0.60(+3.17%)
Feb 10, 2017 18.23 19.00 18.13 18.90 174,262 +0.46(+2.49%)
Feb 09, 2017 18.19 19.04 18.16 18.44 123,240 +0.18(+0.99%)
Feb 08, 2017 18.52 18.52 18.01 18.26 155,454 -0.26(-1.40%)
Feb 07, 2017 18.68 18.68 18.36 18.52 87,654 -0.04(-0.22%)
Feb 06, 2017 18.88 18.88 18.39 18.56 44,359 -0.41(-2.16%)
Feb 03, 2017 18.94 19.15 18.62 18.97 60,969 +0.25(+1.34%)
Feb 02, 2017 18.42 18.84 18.31 18.72 56,526 +0.18(+0.97%)
Feb 01, 2017 18.71 18.71 18.40 18.54 66,099 +0.07(+0.38%)
Jan 31, 2017 18.77 18.89 17.91 18.47 173,380 -0.30(-1.60%)
Jan 30, 2017 18.64 19.01 18.30 18.77 158,174 -0.48(-2.49%)
Jan 27, 2017 19.54 19.66 19.09 19.25 58,722 -0.21(-1.08%)
Jan 26, 2017 19.59 19.71 18.49 19.46 133,522 -0.04(-0.21%)
Jan 25, 2017 19.18 20.29 19.17 19.50 281,212 +0.53(+2.79%)
Jan 24, 2017 18.33 19.19 18.11 18.97 166,088 +0.66(+3.60%)
Jan 23, 2017 18.56 18.76 18.07 18.31 108,532 -0.27(-1.45%)
Jan 20, 2017 18.71 18.98 18.50 18.58 106,839 -0.14(-0.75%)
Jan 19, 2017 18.65 19.07 18.57 18.72 87,086 -0.01(-0.05%)
Jan 18, 2017 18.80 18.89 18.57 18.73 82,787 +0.02(+0.11%)
Jan 17, 2017 19.00 19.23 18.68 18.71 126,089 -0.31(-1.63%)
Jan 13, 2017 19.02 19.02 19.02 0 +0.47(+2.53%)
Jan 12, 2017 19.03 19.03 18.09 18.55 220,254 -0.56(-2.93%)
Jan 11, 2017 18.50 19.15 18.49 19.11 125,614 +0.47(+2.52%)
Jan 10, 2017 18.73 18.86 18.33 18.64 128,311 -0.01(-0.05%)
Jan 09, 2017 19.35 19.50 18.27 18.65 101,047 -0.66(-3.42%)
Jan 06, 2017 19.33 19.44 18.74 19.31 221,265 -0.02(-0.10%)
Jan 05, 2017 18.96 19.47 18.96 19.33 264,680 +0.30(+1.58%)
Jan 04, 2017 18.01 19.12 17.74 19.03 184,531 +0.98(+5.43%)
Jan 03, 2017 18.62 18.77 17.87 18.05 171,548 -0.40(-2.17%)
Dec 30, 2016 18.45 18.45 18.45 0 +0.21(+1.15%)
Dec 29, 2016 18.12 18.75 17.48 18.24 214,852 +0.18(+1.00%)
Dec 28, 2016 18.83 19.35 17.72 18.06 178,893 -0.77(-4.09%)
Dec 27, 2016 19.36 19.66 18.77 18.83 175,930 -0.60(-3.09%)
Dec 23, 2016 19.43 19.43 19.43 0 +0.17(+0.88%)
Dec 22, 2016 19.71 19.71 18.84 19.26 62,914 -0.37(-1.88%)
Dec 21, 2016 19.69 19.91 18.82 19.63 241,669 -0.20(-1.01%)
Dec 20, 2016 20.25 20.30 19.63 19.83 277,403 -0.42(-2.07%)
Dec 19, 2016 19.55 20.66 18.99 20.25 259,872 +0.67(+3.42%)
Dec 16, 2016 19.10 19.88 19.10 19.58 1,503,716 +0.52(+2.73%)
Dec 15, 2016 18.04 19.29 17.90 19.06 507,677 +1.14(+6.36%)
Dec 14, 2016 18.00 18.27 17.75 17.92 188,702 -0.05(-0.28%)
Dec 13, 2016 17.45 18.90 17.05 17.97 971,978 +0.55(+3.16%)
Dec 12, 2016 16.90 17.45 16.78 17.42 213,215 +0.48(+2.83%)
Dec 09, 2016 16.86 17.20 16.65 16.94 262,925 -0.06(-0.35%)
Dec 08, 2016 16.48 17.09 16.46 17.00 143,026 +0.47(+2.84%)
Dec 07, 2016 16.06 16.78 15.92 16.53 105,262 +0.33(+2.04%)
Dec 06, 2016 16.05 16.76 15.55 16.20 420,979 +0.27(+1.69%)
Dec 05, 2016 15.36 16.20 15.28 15.93 247,239 +0.67(+4.39%)
Dec 02, 2016 15.63 16.01 15.01 15.26 160,113 -0.27(-1.74%)
Dec 01, 2016 15.86 16.20 15.34 15.53 126,572 -0.38(-2.39%)
Nov 30, 2016 16.17 16.17 14.26 15.91 278,784 -0.24(-1.49%)
Nov 29, 2016 17.03 17.24 15.32 16.15 198,378 -0.84(-4.94%)
Nov 28, 2016 16.53 17.63 16.52 16.99 273,992 +0.41(+2.47%)
Nov 25, 2016 16.65 16.94 16.16 16.58 41,318 +0.01(+0.06%)
Nov 23, 2016 16.57 16.57 16.57 0 -0.30(-1.78%)
Nov 22, 2016 16.69 16.98 15.75 16.87 174,638 +0.10(+0.60%)
Nov 21, 2016 16.74 16.90 16.22 16.77 91,929 +0.02(+0.12%)
Nov 18, 2016 16.18 16.99 16.05 16.75 156,094 +0.63(+3.91%)
Nov 17, 2016 15.46 16.55 15.39 16.12 205,857 +0.73(+4.74%)
Nov 16, 2016 15.26 15.50 15.09 15.39 67,562 +0.01(+0.07%)
Nov 15, 2016 15.25 15.69 15.16 15.38 98,345 +0.16(+1.05%)
Nov 14, 2016 15.36 15.50 15.13 15.22 45,560 -0.01(-0.07%)
Nov 11, 2016 15.16 15.66 15.07 15.23 280,899 -0.02(-0.13%)
Nov 10, 2016 15.00 15.47 14.84 15.25 244,334 +0.36(+2.42%)
Nov 09, 2016 14.16 15.09 13.77 14.89 83,095 +0.46(+3.19%)
Nov 08, 2016 14.59 15.00 13.91 14.43 310,855 -0.11(-0.76%)
Nov 07, 2016 14.22 14.95 13.80 14.54 212,865 +0.66(+4.76%)
Nov 04, 2016 13.85 14.31 13.84 13.88 131,566 -0.13(-0.93%)
Nov 03, 2016 14.84 14.84 12.92 14.01 262,550 -0.41(-2.84%)
Nov 02, 2016 14.56 14.78 14.05 14.42 240,079 -0.14(-0.96%)
Nov 01, 2016 14.95 14.95 14.36 14.56 78,069 -0.16(-1.09%)
Oct 31, 2016 14.50 14.91 14.25 14.72 71,294 +0.17(+1.17%)
Oct 28, 2016 15.22 15.38 14.25 14.55 195,498 -0.63(-4.15%)
Oct 27, 2016 15.73 15.73 15.00 15.18 159,534 -0.41(-2.63%)
Oct 26, 2016 15.43 15.81 15.21 15.59 131,406 +0.03(+0.19%)
Oct 25, 2016 15.47 15.80 15.13 15.56 119,447 +0.11(+0.71%)
Oct 24, 2016 15.10 15.60 15.10 15.45 141,748 +0.31(+2.05%)
Oct 21, 2016 14.75 15.40 14.40 15.14 134,232 +0.31(+2.09%)
Oct 20, 2016 14.36 14.97 14.26 14.83 108,169 +0.39(+2.70%)
Oct 19, 2016 14.64 14.69 14.25 14.44 188,504 -0.34(-2.30%)
Oct 18, 2016 14.99 15.15 14.25 14.78 325,169 -0.19(-1.27%)
Oct 17, 2016 15.65 15.91 14.87 14.97 98,801 -0.60(-3.85%)
Oct 14, 2016 15.28 15.70 15.00 15.57 245,114 +0.37(+2.43%)
Oct 13, 2016 14.93 15.29 14.86 15.20 166,903 +0.06(+0.40%)
Oct 12, 2016 15.58 15.74 14.83 15.14 423,794 -0.54(-3.44%)
Oct 11, 2016 16.25 16.25 15.55 15.68 568,148 -0.08(-0.51%)
Oct 10, 2016 15.95 16.33 15.44 15.76 321,367 -0.37(-2.29%)
Oct 07, 2016 16.22 16.23 15.60 16.13 263,953 -0.09(-0.55%)
Oct 06, 2016 15.73 16.39 15.60 16.22 408,714 +0.50(+3.18%)
Oct 05, 2016 17.63 18.09 15.17 15.72 1,211,715 -1.29(-7.58%)
Oct 04, 2016 16.90 18.19 16.74 17.01 1,209,075 +0.27(+1.61%)
Oct 03, 2016 16.54 17.73 16.13 16.74 878,999 -0.12(-0.71%)
Sep 30, 2016 16.32 17.34 16.31 16.86 678,651 +0.54(+3.31%)
Sep 29, 2016 16.50 16.82 15.82 16.32 338,533 -0.18(-1.09%)
Sep 28, 2016 17.23 17.85 16.27 16.50 558,277 -0.52(-3.06%)
Sep 27, 2016 16.01 17.25 16.00 17.02 807,915 +0.78(+4.80%)
Sep 26, 2016 14.81 16.33 14.40 16.24 752,405 +1.18(+7.84%)
Sep 23, 2016 16.75 16.75 15.00 15.06 859,685 -1.80(-10.68%)
Sep 22, 2016 18.10 18.45 16.80 16.86 1,167,788 -0.69(-3.93%)
Sep 21, 2016 17.48 17.75 17.10 17.55 893,692 +0.54(+3.17%)
Sep 20, 2016 17.29 17.45 16.10 17.01 1,113,521 +0.51(+3.09%)
Sep 19, 2016 17.30 18.73 16.50 16.50 3,912,324 +1.25(+8.20%)
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.