Indicators

Everbridge Inc (NQ: EVBG )

34.87 +0.11 (+0.32%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	87.64	88.64	86.60	87.94	90,500	+0.27(+0.31%)
Nov 27, 2019	86.11	88.08	85.27	87.67	177,600	+1.43(+1.66%)
Nov 26, 2019	85.69	87.43	85.16	86.24	226,047	+0.49(+0.57%)
Nov 25, 2019	86.50	87.15	84.90	85.75	356,484	+0.09(+0.11%)
Nov 22, 2019	85.08	85.97	84.69	85.66	255,100	+0.83(+0.98%)
Nov 21, 2019	85.61	86.47	84.05	84.83	251,324	-0.44(-0.52%)
Nov 20, 2019	85.33	87.24	83.74	85.27	365,240	+0.07(+0.08%)
Nov 19, 2019	84.35	85.81	84.05	85.20	422,679	+1.23(+1.46%)
Nov 18, 2019	84.45	86.57	83.51	83.97	386,979	-1.01(-1.19%)
Nov 15, 2019	84.35	85.00	83.56	84.98	290,400	+1.16(+1.38%)
Nov 14, 2019	84.75	84.98	82.99	83.82	224,475	-0.78(-0.92%)
Nov 13, 2019	83.05	85.22	82.71	84.60	474,297	+1.61(+1.94%)
Nov 12, 2019	79.47	83.10	79.36	82.99	565,233	+3.37(+4.23%)
Nov 11, 2019	77.94	79.66	76.22	79.62	387,813	+1.57(+2.01%)
Nov 08, 2019	76.61	78.55	76.14	78.05	370,800	+0.97(+1.26%)
Nov 07, 2019	77.23	78.98	76.36	77.08	316,774	-0.40(-0.52%)
Nov 06, 2019	80.00	80.08	77.25	77.48	748,223	-2.79(-3.48%)
Nov 05, 2019	77.05	80.57	75.00	80.27	1,804,014	+12.87(+19.09%)
Nov 04, 2019	71.33	72.19	66.19	67.40	497,253	-3.61(-5.08%)

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.