Everbridge Inc (NQ: EVBG )

32.56 +0.08 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 41.00 41.45 39.41 39.78 696,786 -1.22(-2.98%)
Aug 30, 2022 42.35 42.90 40.50 41.00 942,875 -0.70(-1.68%)
Aug 29, 2022 40.89 42.25 40.28 41.70 1,143,586 -0.29(-0.69%)
Aug 26, 2022 41.53 42.32 39.75 41.99 2,893,027 +6.22(+17.39%)
Aug 25, 2022 34.93 35.81 34.58 35.77 434,481 +1.29(+3.74%)
Aug 24, 2022 34.02 34.97 33.87 34.48 347,496 +0.36(+1.06%)
Aug 23, 2022 33.70 34.57 33.51 34.12 501,078 +0.89(+2.68%)
Aug 22, 2022 33.50 33.87 32.98 33.23 489,883 -1.14(-3.32%)
Aug 19, 2022 34.21 34.43 32.77 34.37 644,567 -0.79(-2.25%)
Aug 18, 2022 35.35 35.60 34.91 35.16 369,333 -0.34(-0.96%)
Aug 17, 2022 35.81 36.22 34.85 35.50 873,600 -1.40(-3.79%)
Aug 16, 2022 36.78 36.95 35.33 36.90 495,492 -0.40(-1.07%)
Aug 15, 2022 36.39 37.54 35.88 37.30 641,308 +0.48(+1.30%)
Aug 12, 2022 35.58 36.83 35.00 36.82 766,269 +1.85(+5.29%)
Aug 11, 2022 36.76 37.45 34.05 34.97 826,654 -1.06(-2.94%)
Aug 10, 2022 32.50 36.34 32.30 36.03 1,544,651 +6.41(+21.64%)
Aug 09, 2022 32.23 32.23 29.47 29.62 843,902 -2.69(-8.33%)
Aug 08, 2022 32.75 34.32 32.23 32.31 662,000 -0.22(-0.68%)
Aug 05, 2022 30.79 32.55 30.61 32.53 521,932 +0.79(+2.49%)
Aug 04, 2022 32.75 33.30 31.06 31.74 539,859 -0.94(-2.88%)
Aug 03, 2022 28.28 32.69 28.28 32.68 946,071 +4.69(+16.76%)
Aug 02, 2022 25.75 28.42 25.75 27.99 670,080 +1.92(+7.36%)
Aug 01, 2022 25.10 26.48 24.10 26.07 726,152 +0.93(+3.70%)
Jul 29, 2022 26.86 26.86 25.01 25.14 685,575 -1.56(-5.84%)
Jul 28, 2022 26.54 27.31 25.75 26.70 321,321 +0.06(+0.23%)
Jul 27, 2022 25.94 26.72 25.53 26.64 488,742 +1.18(+4.63%)
Jul 26, 2022 27.45 27.51 25.21 25.46 702,051 -2.54(-9.07%)
Jul 25, 2022 29.68 29.79 27.81 28.00 753,623 -1.91(-6.39%)
Jul 22, 2022 31.35 31.66 29.68 29.91 410,626 -1.29(-4.13%)
Jul 21, 2022 29.80 31.21 28.60 31.20 588,953 +1.40(+4.70%)
Jul 20, 2022 27.73 29.88 27.73 29.80 794,289 +2.29(+8.32%)
Jul 19, 2022 26.11 27.70 25.68 27.51 594,877 +1.74(+6.75%)
Jul 18, 2022 26.18 26.94 25.74 25.77 486,609 +0.27(+1.06%)
Jul 15, 2022 25.43 25.71 24.68 25.50 347,615 +0.69(+2.78%)
Jul 14, 2022 26.00 26.32 24.78 24.81 479,008 -1.39(-5.31%)
Jul 13, 2022 25.73 26.45 25.45 26.20 418,720 -0.23(-0.87%)
Jul 12, 2022 27.19 27.91 26.02 26.43 963,549 -0.81(-2.97%)
Jul 11, 2022 29.57 29.73 27.09 27.24 647,034 -2.62(-8.77%)
Jul 08, 2022 30.18 31.37 29.69 29.86 520,044 -0.81(-2.64%)
Jul 07, 2022 29.50 30.74 29.35 30.67 598,277 +1.33(+4.53%)
Jul 06, 2022 29.31 29.99 28.89 29.34 550,436 +0.04(+0.14%)
Jul 05, 2022 28.62 29.32 27.70 29.30 929,431 +0.33(+1.14%)
Jul 01, 2022 28.08 28.99 27.73 28.97 697,291 +1.08(+3.87%)
Jun 30, 2022 29.07 29.25 27.10 27.89 1,011,017 -1.65(-5.59%)
Jun 29, 2022 31.27 31.27 29.36 29.54 577,876 -1.66(-5.32%)
Jun 28, 2022 32.04 32.13 30.91 31.20 805,645 -0.77(-2.41%)
Jun 27, 2022 32.68 33.40 31.74 31.97 834,345 -0.49(-1.51%)
Jun 24, 2022 32.16 34.01 32.06 32.46 5,223,146 +0.73(+2.30%)
Jun 23, 2022 30.10 31.97 29.85 31.73 806,910 +1.94(+6.51%)
Jun 22, 2022 28.68 30.47 28.26 29.79 809,510 +0.85(+2.94%)
Jun 21, 2022 29.77 30.73 28.91 28.94 697,214 -0.58(-1.96%)
Jun 17, 2022 28.85 30.48 28.47 29.52 1,644,163 +0.93(+3.25%)
Jun 16, 2022 28.83 29.83 28.09 28.59 590,908 -1.72(-5.67%)
Jun 15, 2022 29.50 30.92 29.42 30.31 906,680 +1.03(+3.52%)
Jun 14, 2022 30.24 31.13 29.17 29.28 1,094,066 -1.08(-3.56%)
Jun 13, 2022 33.18 33.83 30.17 30.36 1,460,973 -4.65(-13.28%)
Jun 10, 2022 36.77 37.60 34.47 35.01 805,324 -3.27(-8.54%)
Jun 09, 2022 39.92 40.58 37.94 38.28 554,728 -2.45(-6.02%)
Jun 08, 2022 40.82 42.12 40.63 40.73 470,821 -0.08(-0.20%)
Jun 07, 2022 39.54 41.08 39.47 40.81 595,966 +0.70(+1.75%)
Jun 06, 2022 41.09 41.27 38.71 40.11 526,805 +0.16(+0.40%)
Jun 03, 2022 41.23 42.54 39.72 39.95 500,685 -2.47(-5.82%)
Jun 02, 2022 40.46 42.82 39.96 42.42 794,685 +1.96(+4.84%)
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.