Everbridge Inc (NQ: EVBG )

111.35 USD UNCHANGED
Streaming Delayed Price Updated: 4:01 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2021 114.49 115.75 105.98 106.06 727,330 -7.36(-6.49%)
Nov 30, 2021 115.82 119.23 115.78 113.42 542,683 -2.18(-1.89%)
Nov 29, 2021 114.21 116.15 111.06 115.60 481,048 +1.78(+1.56%)
Nov 26, 2021 112.58 117.72 111.76 113.82 288,819 +0.32(+0.28%)
Nov 24, 2021 108.08 114.59 106.09 113.50 946,870 +5.03(+4.64%)
Nov 23, 2021 110.32 111.83 105.89 108.47 964,048 -1.66(-1.51%)
Nov 22, 2021 114.34 115.85 109.67 110.13 651,515 -5.29(-4.58%)
Nov 19, 2021 120.51 122.00 114.90 115.42 522,709 -5.49(-4.54%)
Nov 18, 2021 122.41 120.91 120.11 120.91 612,191 -1.24(-1.01%)
Nov 17, 2021 127.56 128.43 121.91 122.15 820,899 -5.44(-4.26%)
Nov 16, 2021 131.53 132.35 126.58 127.59 1,148,037 -3.88(-2.95%)
Nov 15, 2021 132.60 133.18 130.01 131.47 487,781 -1.28(-0.96%)
Nov 12, 2021 136.14 137.98 131.50 132.75 794,692 -2.51(-1.86%)
Nov 11, 2021 138.94 139.39 133.50 135.26 541,215 -3.06(-2.21%)
Nov 10, 2021 147.00 137.74 138.32 2,242,770 -20.26(-12.78%)
Nov 09, 2021 160.80 164.00 157.98 158.58 420,701 +0.22(+0.14%)
Nov 08, 2021 156.86 160.10 154.64 158.36 254,750 +2.26(+1.45%)
Nov 05, 2021 158.24 158.73 155.16 156.10 293,935 -0.70(-0.45%)
Nov 04, 2021 157.00 157.88 154.16 156.80 190,144 +0.58(+0.37%)
Nov 03, 2021 158.13 159.78 155.01 156.22 159,046 -1.91(-1.21%)
Nov 02, 2021 160.16 161.50 157.32 158.13 161,663 -2.16(-1.35%)
Nov 01, 2021 160.16 161.61 158.46 160.29 185,045 +0.98(+0.62%)
Oct 29, 2021 155.77 159.80 154.42 159.31 212,354 +2.77(+1.77%)
Oct 28, 2021 153.18 156.82 152.36 156.54 193,785 +4.65(+3.06%)
Oct 27, 2021 154.67 156.11 151.07 151.89 262,420 -2.45(-1.59%)
Oct 26, 2021 157.48 154.34 196,172 -1.57(-1.01%)
Oct 25, 2021 155.54 158.49 154.88 155.91 158,436 +0.73(+0.47%)
Oct 22, 2021 155.89 157.35 154.10 155.18 145,765 -1.31(-0.84%)
Oct 21, 2021 153.42 157.87 150.19 156.49 304,907 +6.29(+4.19%)
Oct 20, 2021 151.37 154.12 149.32 150.20 152,976 +0.20(+0.13%)
Oct 19, 2021 149.36 152.35 149.22 150.00 147,018 +1.32(+0.89%)
Oct 18, 2021 145.77 149.68 147.54 148.68 181,906 +1.14(+0.77%)
Oct 15, 2021 148.72 150.31 146.89 147.54 255,507 -1.30(-0.87%)
Oct 14, 2021 146.63 150.06 146.58 148.84 196,591 +3.24(+2.23%)
Oct 13, 2021 145.23 147.13 144.56 145.60 483,924 +3.21(+2.25%)
Oct 12, 2021 140.01 143.77 138.65 142.39 447,652 +3.78(+2.73%)
Oct 11, 2021 142.85 143.59 138.21 138.61 400,807 -4.63(-3.23%)
Oct 08, 2021 147.99 147.99 142.88 143.24 262,819 -3.96(-2.69%)
Oct 07, 2021 148.33 150.17 146.64 147.20 214,046 +0.43(+0.29%)
Oct 06, 2021 142.77 147.10 142.07 146.77 247,553 +2.17(+1.50%)
Oct 05, 2021 141.54 146.58 141.17 144.60 692,256 +3.25(+2.30%)
Oct 04, 2021 152.09 153.39 140.69 141.35 665,070 -11.38(-7.45%)
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.