Skip to main content

Everbridge Inc (NQ: EVBG )

34.86 +0.05 (+0.14%)
Streaming Delayed Price Updated: 2:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 112.00 112.90 110.41 111.38 580,527 -1.15(-1.02%)
Apr 29, 2020 116.59 117.44 112.09 112.53 614,150 -3.75(-3.22%)
Apr 28, 2020 122.00 122.45 114.39 116.28 521,901 -4.02(-3.34%)
Apr 27, 2020 120.88 124.36 119.80 120.30 545,588 +1.04(+0.87%)
Apr 24, 2020 121.43 122.22 118.88 119.26 280,600 -1.02(-0.85%)
Apr 23, 2020 121.46 123.95 119.70 120.28 368,922 -1.77(-1.45%)
Apr 22, 2020 118.50 123.37 117.02 122.05 319,685 +4.74(+4.04%)
Apr 21, 2020 123.00 126.74 114.14 117.31 486,967 -7.40(-5.93%)
Apr 20, 2020 117.82 127.27 117.82 124.71 519,681 +4.82(+4.02%)
Apr 17, 2020 118.38 120.00 113.07 119.89 652,700 +1.69(+1.43%)
Apr 16, 2020 111.64 118.49 111.64 118.20 501,355 +6.74(+6.05%)
Apr 15, 2020 105.29 113.52 105.02 111.46 508,917 +4.62(+4.32%)
Apr 14, 2020 104.00 109.31 102.29 106.84 764,529 +3.48(+3.37%)
Apr 13, 2020 98.12 104.63 97.57 103.36 474,489 +5.30(+5.40%)
Apr 09, 2020 101.38 102.75 96.64 98.06 747,500 -2.63(-2.61%)
Apr 08, 2020 98.85 101.09 98.01 100.69 658,615 +2.84(+2.90%)
Apr 07, 2020 107.11 108.02 95.40 97.85 1,010,556 -8.49(-7.98%)
Apr 06, 2020 107.56 107.99 103.03 106.34 519,045 +1.86(+1.78%)
Apr 03, 2020 102.32 105.95 101.67 104.48 583,000 +1.20(+1.16%)
Apr 02, 2020 102.00 105.99 100.20 103.28 469,621 +0.27(+0.26%)
Apr 01, 2020 104.00 108.97 101.44 103.01 677,015 -3.35(-3.15%)
Mar 31, 2020 111.54 113.74 105.17 106.36 631,446 -6.33(-5.62%)
Mar 30, 2020 110.49 113.96 110.45 112.69 358,426 +3.74(+3.43%)
Mar 27, 2020 111.03 111.73 106.01 108.95 421,100 -3.75(-3.33%)
Mar 26, 2020 107.78 115.82 107.08 112.70 483,856 +2.03(+1.83%)
Mar 25, 2020 122.59 123.82 107.60 110.67 793,167 -11.92(-9.72%)
Mar 24, 2020 123.42 133.62 121.01 122.59 1,085,728 +6.62(+5.71%)
Mar 23, 2020 100.92 118.40 97.75 115.97 1,164,154 +15.70(+15.66%)
Mar 20, 2020 106.31 107.04 97.12 100.27 942,300 -3.24(-3.13%)
Mar 19, 2020 114.13 115.88 94.01 103.51 790,217 -11.18(-9.75%)
Mar 18, 2020 112.11 127.08 110.23 114.69 1,251,013 -1.87(-1.60%)
Mar 17, 2020 108.50 117.61 101.02 116.56 1,248,575 +9.09(+8.46%)
Mar 16, 2020 100.00 109.97 97.88 107.47 847,018 -0.43(-0.40%)
Mar 13, 2020 106.82 108.88 99.14 107.90 974,100 +4.85(+4.71%)
Mar 12, 2020 105.99 107.23 95.45 103.05 771,892 -8.70(-7.79%)
Mar 11, 2020 109.77 116.21 108.91 111.75 1,199,550 +1.81(+1.65%)
Mar 10, 2020 114.75 114.75 105.34 109.94 1,004,854 +1.58(+1.46%)
Mar 09, 2020 105.42 110.99 103.11 108.36 932,129 -0.92(-0.84%)
Mar 06, 2020 104.68 109.49 104.07 109.28 700,200 +2.45(+2.29%)
Mar 05, 2020 108.54 110.00 105.67 106.83 531,796 -2.47(-2.26%)
Mar 04, 2020 109.81 110.86 107.31 109.30 433,336 +0.99(+0.91%)
Mar 03, 2020 112.48 114.52 103.06 108.31 804,300 -3.55(-3.17%)
Mar 02, 2020 107.28 111.86 103.45 111.86 907,880 +6.20(+5.87%)
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%)
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.