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 (%)
Feb 28, 2020 102.14 106.44 102.14 105.66 807,500 +0.12(+0.11%)
Feb 27, 2020 103.93 109.44 103.08 105.54 824,726 -1.13(-1.06%)
Feb 26, 2020 105.07 108.63 104.83 106.67 612,416 +2.27(+2.17%)
Feb 25, 2020 102.29 106.88 101.32 104.40 780,169 +2.61(+2.56%)
Feb 24, 2020 101.14 103.00 99.46 101.79 459,168 -3.18(-3.03%)
Feb 21, 2020 101.01 105.16 99.35 104.97 776,600 +3.93(+3.89%)
Feb 20, 2020 105.31 105.90 99.33 101.04 863,031 -3.17(-3.04%)
Feb 19, 2020 93.77 105.99 93.53 104.21 1,612,279 +12.37(+13.47%)
Feb 18, 2020 91.85 92.17 90.66 91.84 637,153 -0.04(-0.04%)
Feb 14, 2020 91.44 92.84 91.01 91.88 248,200 +0.86(+0.94%)
Feb 13, 2020 91.19 92.22 90.84 91.02 392,200 -0.12(-0.13%)
Feb 12, 2020 92.57 92.57 90.27 91.14 318,006 -1.02(-1.11%)
Feb 11, 2020 93.71 94.61 92.02 92.16 177,211 -0.65(-0.70%)
Feb 10, 2020 90.47 93.08 90.47 92.81 195,653 +0.27(+0.29%)
Feb 07, 2020 92.83 94.77 91.86 92.54 239,300 -0.57(-0.61%)
Feb 06, 2020 92.08 93.47 91.34 93.11 144,690 +1.27(+1.38%)
Feb 05, 2020 94.88 94.88 90.52 91.84 364,346 -2.08(-2.21%)
Feb 04, 2020 92.86 95.16 91.70 93.92 431,164 +2.21(+2.41%)
Feb 03, 2020 90.83 92.15 90.59 91.71 293,250 +1.07(+1.18%)
Jan 31, 2020 91.52 92.72 90.44 90.64 311,500 -0.97(-1.06%)
Jan 30, 2020 90.96 91.98 90.02 91.61 269,689 +0.48(+0.53%)
Jan 29, 2020 90.72 91.71 90.18 91.13 220,394 +0.63(+0.70%)
Jan 28, 2020 89.62 90.90 88.82 90.50 256,521 +1.21(+1.36%)
Jan 27, 2020 87.87 90.81 87.78 89.29 543,671 -0.51(-0.57%)
Jan 24, 2020 87.45 90.20 87.45 89.80 435,600 +2.67(+3.07%)
Jan 23, 2020 88.75 89.41 86.75 87.12 609,913 -1.58(-1.79%)
Jan 22, 2020 88.46 89.72 88.27 88.71 361,536 +0.96(+1.09%)
Jan 21, 2020 88.51 88.73 86.73 87.75 756,047 -0.45(-0.51%)
Jan 17, 2020 89.29 89.40 87.65 88.20 604,800 -0.80(-0.90%)
Jan 16, 2020 88.08 90.14 87.89 89.00 613,283 +1.26(+1.44%)
Jan 15, 2020 85.83 89.31 85.31 87.74 750,805 +2.07(+2.42%)
Jan 14, 2020 85.28 86.50 84.15 85.67 662,217 +0.71(+0.84%)
Jan 13, 2020 83.82 85.25 83.12 84.96 667,900 +1.29(+1.54%)
Jan 10, 2020 84.16 84.68 82.97 83.67 301,400 +0.13(+0.16%)
Jan 09, 2020 83.67 84.45 82.74 83.54 221,829 +0.59(+0.71%)
Jan 08, 2020 82.91 83.95 82.51 82.95 263,683 -0.04(-0.05%)
Jan 07, 2020 82.37 83.55 80.65 82.99 366,232 +0.76(+0.92%)
Jan 06, 2020 79.71 83.33 79.20 82.23 546,339 +1.81(+2.25%)
Jan 03, 2020 78.19 81.09 78.19 80.42 297,600 +0.43(+0.54%)
Jan 02, 2020 78.51 80.00 77.60 79.99 278,673 +1.91(+2.45%)
Dec 31, 2019 78.78 79.83 77.85 78.08 318,700 -1.12(-1.41%)
Dec 30, 2019 78.95 79.36 76.62 79.20 267,108 -0.01(-0.01%)
Dec 27, 2019 80.81 81.27 79.00 79.21 132,100 -0.99(-1.23%)
Dec 26, 2019 80.36 81.41 80.00 80.20 158,113 +0.07(+0.09%)
Dec 24, 2019 79.99 80.36 79.40 80.13 75,100 +0.29(+0.36%)
Dec 23, 2019 80.88 80.88 79.32 79.84 255,663 -0.86(-1.07%)
Dec 20, 2019 79.51 80.94 79.51 80.70 435,800 +1.39(+1.75%)
Dec 19, 2019 79.00 79.56 78.52 79.31 254,854 +0.55(+0.70%)
Dec 18, 2019 78.78 79.75 78.19 78.76 319,009 +0.47(+0.60%)
Dec 17, 2019 78.40 78.82 76.52 78.29 397,931 -0.42(-0.53%)
Dec 16, 2019 81.08 81.09 78.61 78.71 305,495 -1.55(-1.93%)
Dec 13, 2019 80.56 80.92 79.73 80.26 355,700 -0.49(-0.61%)
Dec 12, 2019 80.12 80.81 78.50 80.75 592,796 +0.93(+1.17%)
Dec 11, 2019 83.15 83.15 78.14 79.82 2,132,398 -3.41(-4.10%)
Dec 10, 2019 83.69 83.91 82.38 83.23 455,911 -1.15(-1.36%)
Dec 09, 2019 84.95 86.00 84.17 84.38 151,337 -1.04(-1.22%)
Dec 06, 2019 85.29 86.55 84.90 85.42 202,200 +0.86(+1.02%)
Dec 05, 2019 84.21 85.72 83.84 84.56 433,517 +0.47(+0.56%)
Dec 04, 2019 87.63 87.65 83.11 84.09 399,609 -1.30(-1.52%)
Dec 03, 2019 83.87 85.76 81.97 85.39 347,714 -0.24(-0.28%)
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.