Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	45.72	47.00	43.08	43.10	770,748	-2.71(-5.92%)
Apr 28, 2022	44.55	46.19	43.21	45.81	703,594	+1.54(+3.48%)
Apr 27, 2022	45.25	46.81	44.11	44.27	531,889	-1.08(-2.38%)
Apr 26, 2022	47.35	48.20	44.84	45.35	894,645	-1.83(-3.88%)
Apr 25, 2022	45.17	47.27	45.00	47.18	834,693	+1.44(+3.15%)
Apr 22, 2022	46.55	47.25	45.44	45.74	766,158	-0.89(-1.91%)
Apr 21, 2022	49.09	49.53	46.03	46.63	1,040,716	-1.54(-3.20%)
Apr 20, 2022	49.81	50.23	47.63	48.17	751,465	-1.70(-3.41%)
Apr 19, 2022	48.70	50.80	47.98	49.87	791,159	+1.29(+2.66%)
Apr 18, 2022	50.00	50.00	46.56	48.58	965,272	-1.22(-2.45%)
Apr 14, 2022	51.24	51.99	49.46	49.80	531,863	-1.70(-3.30%)
Apr 13, 2022	50.21	52.09	49.75	51.50	745,268	+1.00(+1.98%)
Apr 12, 2022	50.20	51.19	49.24	50.50	1,189,982	+0.97(+1.96%)
Apr 11, 2022	45.96	50.07	45.81	49.53	1,181,923	+2.22(+4.69%)
Apr 08, 2022	46.61	47.67	46.24	47.31	893,398	-0.14(-0.30%)
Apr 07, 2022	46.11	47.68	45.43	47.45	1,012,871	+1.06(+2.28%)
Apr 06, 2022	45.18	47.07	44.56	46.39	1,129,689	-0.35(-0.75%)
Apr 05, 2022	47.61	48.09	46.47	46.74	1,007,327	-1.45(-3.01%)
Apr 04, 2022	46.00	48.60	45.69	48.19	1,402,477	+3.59(+8.05%)

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.