Skip to main content

Everbridge Inc (NQ: EVBG )

33.04 -0.54 (-1.61%)
Streaming Delayed Price Updated: 2:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 33.19 34.60 32.83 33.58 332,567 -1.07(-3.09%)
Feb 02, 2023 33.89 35.24 33.89 34.65 573,612 +1.52(+4.59%)
Feb 01, 2023 32.34 33.22 31.48 33.13 638,087 +1.17(+3.66%)
Jan 31, 2023 31.23 32.30 31.22 31.96 386,390 +1.06(+3.43%)
Jan 30, 2023 32.01 32.51 30.75 30.90 398,955 -1.73(-5.30%)
Jan 27, 2023 31.45 33.09 31.00 32.63 341,194 +1.01(+3.19%)
Jan 26, 2023 30.66 31.69 30.27 31.62 431,471 +1.83(+6.14%)
Jan 25, 2023 28.97 29.90 27.88 29.79 456,916 -0.03(-0.10%)
Jan 24, 2023 30.67 31.36 29.68 29.82 244,209 -0.91(-2.96%)
Jan 23, 2023 30.00 30.95 29.74 30.73 605,350 +0.92(+3.09%)
Jan 20, 2023 29.31 30.16 29.03 29.81 402,717 +1.01(+3.51%)
Jan 19, 2023 27.74 28.95 27.56 28.80 466,401 +0.63(+2.24%)
Jan 18, 2023 29.48 30.17 28.08 28.17 494,285 -0.80(-2.76%)
Jan 17, 2023 28.51 29.07 28.16 28.97 408,476 +0.30(+1.05%)
Jan 13, 2023 28.02 28.84 27.94 28.67 414,646 +0.05(+0.17%)
Jan 12, 2023 28.80 28.84 27.86 28.62 305,946 +0.08(+0.28%)
Jan 11, 2023 28.59 28.80 28.21 28.54 403,802 +0.15(+0.53%)
Jan 10, 2023 28.15 28.57 27.61 28.39 282,890 +0.01(+0.04%)
Jan 09, 2023 27.27 29.08 26.91 28.38 587,413 +1.44(+5.35%)
Jan 06, 2023 27.02 27.27 26.13 26.94 291,345 -0.09(-0.33%)
Jan 05, 2023 28.10 28.47 26.98 27.03 351,618 -1.45(-5.09%)
Jan 04, 2023 29.15 29.49 28.01 28.48 530,091 -0.18(-0.63%)
Jan 03, 2023 30.12 30.82 28.16 28.66 447,909 -0.92(-3.11%)
Dec 30, 2022 27.01 29.64 27.01 29.58 413,451 +1.05(+3.68%)
Dec 29, 2022 27.22 28.62 27.01 28.53 569,108 +1.58(+5.86%)
Dec 28, 2022 27.32 27.62 26.64 26.95 353,754 -0.29(-1.06%)
Dec 27, 2022 28.02 28.10 27.22 27.24 420,994 -1.15(-4.05%)
Dec 23, 2022 28.34 28.52 27.77 28.39 251,798 -0.18(-0.63%)
Dec 22, 2022 28.97 29.16 27.73 28.57 442,519 -1.01(-3.41%)
Dec 21, 2022 29.78 30.48 29.16 29.58 326,977 -0.05(-0.17%)
Dec 20, 2022 29.67 31.00 29.34 29.63 317,332 -0.40(-1.33%)
Dec 19, 2022 30.69 30.69 29.22 30.03 570,331 -0.78(-2.53%)
Dec 16, 2022 30.75 32.51 30.75 30.81 855,212 -0.53(-1.69%)
Dec 15, 2022 30.57 32.03 30.57 31.34 615,374 -0.14(-0.44%)
Dec 14, 2022 31.92 32.67 30.72 31.48 591,394 -0.69(-2.14%)
Dec 13, 2022 35.27 36.41 31.85 32.17 624,051 -1.30(-3.88%)
Dec 12, 2022 32.76 33.81 32.42 33.47 535,214 +0.91(+2.79%)
Dec 09, 2022 32.08 33.04 31.98 32.56 421,180 +0.08(+0.25%)
Dec 08, 2022 32.18 33.69 31.59 32.48 309,354 +0.20(+0.62%)
Dec 07, 2022 30.92 32.35 30.65 32.28 455,465 +1.59(+5.18%)
Dec 06, 2022 31.06 31.13 30.08 30.69 242,572 -0.37(-1.19%)
Dec 05, 2022 32.41 32.76 30.49 31.06 285,589 -1.80(-5.48%)
Dec 02, 2022 32.50 33.47 31.94 32.86 214,078 -0.54(-1.62%)
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.