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, 2022 30.60 39.83 30.60 39.52 5,704,671 +8.91(+29.11%)
Feb 25, 2022 33.44 31.29 27.84 30.61 11,113,648 -15.68(-33.87%)
Feb 24, 2022 40.56 46.44 40.37 46.29 1,610,728 +3.88(+9.15%)
Feb 23, 2022 44.26 44.54 42.36 42.41 1,000,480 -1.52(-3.46%)
Feb 22, 2022 44.97 46.78 43.81 43.93 738,202 -1.61(-3.54%)
Feb 18, 2022 45.54 0 -0.86(-1.85%)
Feb 17, 2022 49.28 49.67 46.20 46.40 708,615 -3.75(-7.48%)
Feb 16, 2022 51.87 52.07 49.73 50.15 631,271 -2.10(-4.02%)
Feb 15, 2022 52.21 52.60 50.84 52.25 533,608 +1.17(+2.29%)
Feb 14, 2022 51.12 52.85 50.05 51.08 507,849 -0.21(-0.41%)
Feb 11, 2022 53.88 55.76 50.85 51.29 787,987 -2.55(-4.74%)
Feb 10, 2022 53.31 56.58 53.00 53.84 899,638 -1.47(-2.66%)
Feb 09, 2022 54.29 55.42 53.44 55.31 688,725 +2.31(+4.36%)
Feb 08, 2022 51.22 53.35 50.48 53.00 656,309 +1.24(+2.40%)
Feb 07, 2022 51.73 54.61 51.34 51.76 1,750,748 +0.04(+0.08%)
Feb 04, 2022 49.93 52.05 48.80 51.72 1,202,834 +1.70(+3.40%)
Feb 03, 2022 51.14 49.81 50.02 954,047 -2.33(-4.45%)
Feb 02, 2022 53.01 53.49 51.73 52.35 1,010,880 -0.66(-1.25%)
Feb 01, 2022 51.53 53.33 49.91 53.01 919,133 +1.89(+3.70%)
Jan 31, 2022 46.78 51.21 51.12 1,427,238 +4.16(+8.86%)
Jan 28, 2022 45.18 47.38 44.10 46.96 1,380,160 +1.66(+3.66%)
Jan 27, 2022 46.95 47.99 45.22 45.30 759,680 -1.00(-2.16%)
Jan 26, 2022 49.22 50.05 46.11 46.30 1,339,938 -1.30(-2.73%)
Jan 25, 2022 50.02 51.75 46.71 47.60 1,262,706 -3.69(-7.19%)
Jan 24, 2022 49.07 51.30 46.70 51.29 2,386,354 +0.81(+1.60%)
Jan 21, 2022 51.19 52.76 50.02 50.48 1,246,858 -1.37(-2.64%)
Jan 20, 2022 52.75 55.03 51.58 51.85 1,045,321 +0.26(+0.50%)
Jan 19, 2022 52.50 53.58 51.14 51.59 1,198,195 -0.97(-1.85%)
Jan 18, 2022 53.34 54.25 52.22 52.56 1,196,778 -1.81(-3.33%)
Jan 14, 2022 54.37 0 -1.67(-2.98%)
Jan 13, 2022 59.54 59.73 55.92 56.04 808,740 -3.22(-5.43%)
Jan 12, 2022 61.33 62.49 58.61 59.26 1,282,012 -1.89(-3.09%)
Jan 11, 2022 60.53 63.13 59.41 61.15 944,894 +1.05(+1.75%)
Jan 10, 2022 58.77 60.29 57.33 60.10 589,174 +0.08(+0.13%)
Jan 07, 2022 60.22 62.50 59.47 60.02 816,240 -0.68(-1.12%)
Jan 06, 2022 60.56 62.31 59.52 60.70 1,040,820 +0.14(+0.23%)
Jan 05, 2022 62.68 64.33 60.04 60.56 1,098,265 -3.81(-5.92%)
Jan 04, 2022 67.49 67.49 62.29 64.37 936,499 -3.47(-5.12%)
Jan 03, 2022 67.70 68.23 65.10 67.84 606,209 +0.51(+0.76%)
Dec 31, 2021 67.51 68.17 66.22 67.33 523,809 -0.25(-0.37%)
Dec 30, 2021 66.67 68.75 66.29 67.58 571,253 +0.98(+1.47%)
Dec 29, 2021 66.64 66.95 64.95 66.60 637,580 -0.13(-0.19%)
Dec 28, 2021 67.18 68.34 65.83 66.73 893,563 -0.94(-1.39%)
Dec 27, 2021 69.18 70.12 67.44 67.67 1,070,161 -1.46(-2.11%)
Dec 23, 2021 69.53 70.18 67.24 69.13 648,585 -0.51(-0.73%)
Dec 22, 2021 71.61 71.94 67.92 69.64 1,307,262 -1.66(-2.33%)
Dec 21, 2021 67.26 71.92 66.82 71.30 916,630 +4.65(+6.98%)
Dec 20, 2021 66.65 69.73 66.26 66.65 1,213,360 -2.29(-3.32%)
Dec 17, 2021 66.65 70.32 63.79 68.94 2,081,896 +4.78(+7.45%)
Dec 16, 2021 65.00 66.70 63.19 64.16 1,566,339 -3.03(-4.51%)
Dec 15, 2021 66.66 67.44 63.79 67.19 1,545,758 +0.79(+1.19%)
Dec 14, 2021 67.00 69.30 65.75 66.40 2,200,541 -3.04(-4.38%)
Dec 13, 2021 63.10 72.46 63.10 69.45 5,606,257 +6.45(+10.23%)
Dec 10, 2021 68.25 68.89 57.58 63.00 13,893,458 -52.37(-45.39%)
Dec 09, 2021 120.41 122.78 114.07 115.37 400,151 -5.34(-4.42%)
Dec 08, 2021 115.00 120.88 112.34 120.71 621,906 +6.01(+5.24%)
Dec 07, 2021 114.64 118.96 113.87 114.70 489,044 +3.35(+3.01%)
Dec 06, 2021 110.37 112.73 107.55 111.35 643,535 +0.23(+0.21%)
Dec 03, 2021 108.72 111.46 104.47 111.12 797,243 +3.23(+2.99%)
Dec 02, 2021 105.18 108.76 103.28 107.89 552,411 +1.83(+1.73%)
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.