Skip to main content

Everbridge Inc (NQ: EVBG )

35.57 +7.30 (+25.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 35.30 35.70 34.81 35.57 4,176,737 +7.30(+25.82%)
Feb 29, 2024 28.25 28.29 28.22 28.27 1,066,184 +0.04(+0.14%)
Feb 28, 2024 28.24 28.26 28.23 28.23 976,874 -0.01(-0.04%)
Feb 27, 2024 28.33 28.37 28.24 28.24 1,065,506 -0.09(-0.32%)
Feb 26, 2024 28.31 28.37 28.28 28.33 823,757 +0.00(+0.00%)
Feb 23, 2024 28.26 28.35 28.24 28.33 1,012,753 +0.08(+0.28%)
Feb 22, 2024 28.35 28.39 28.23 28.25 2,034,949 -0.13(-0.46%)
Feb 21, 2024 28.25 28.40 28.24 28.38 1,389,545 +0.09(+0.32%)
Feb 20, 2024 28.21 28.31 28.20 28.29 1,311,445 +0.08(+0.28%)
Feb 16, 2024 28.19 28.29 28.19 28.21 2,925,444 -0.02(-0.07%)
Feb 15, 2024 28.21 28.24 28.18 28.23 2,108,145 +0.05(+0.18%)
Feb 14, 2024 28.22 28.26 28.16 28.18 2,444,290 +0.01(+0.04%)
Feb 13, 2024 28.18 28.21 28.13 28.17 2,548,745 +0.00(+0.00%)
Feb 12, 2024 28.17 28.25 28.16 28.17 1,167,524 -0.01(-0.04%)
Feb 09, 2024 28.15 28.23 28.15 28.18 1,778,485 +0.04(+0.14%)
Feb 08, 2024 28.17 28.24 28.13 28.14 2,330,765 -0.06(-0.21%)
Feb 07, 2024 28.17 28.20 28.12 28.20 4,023,217 +0.05(+0.18%)
Feb 06, 2024 28.21 28.27 28.13 28.15 3,747,092 -0.02(-0.07%)
Feb 05, 2024 28.11 28.25 28.05 28.17 16,751,481 +4.38(+18.41%)
Feb 02, 2024 23.54 24.33 23.47 23.79 462,345 -0.11(-0.46%)
Feb 01, 2024 22.46 23.92 22.26 23.90 547,912 +1.54(+6.89%)
Jan 31, 2024 22.61 23.24 22.30 22.36 470,800 -0.33(-1.45%)
Jan 30, 2024 22.78 22.95 22.38 22.69 654,649 -0.24(-1.05%)
Jan 29, 2024 22.23 22.96 22.06 22.93 271,103 +0.87(+3.94%)
Jan 26, 2024 22.19 22.39 22.03 22.06 196,894 -0.07(-0.32%)
Jan 25, 2024 22.78 22.80 21.93 22.13 284,136 -0.10(-0.45%)
Jan 24, 2024 22.74 23.00 22.20 22.23 240,801 -0.16(-0.71%)
Jan 23, 2024 22.87 22.92 22.25 22.39 317,150 -0.22(-0.97%)
Jan 22, 2024 21.86 22.71 21.85 22.61 458,082 +0.92(+4.24%)
Jan 19, 2024 22.09 22.23 21.48 21.69 315,036 -0.22(-1.00%)
Jan 18, 2024 21.82 22.00 21.38 21.91 294,317 +0.26(+1.20%)
Jan 17, 2024 21.32 21.79 21.01 21.65 443,299 +0.00(+0.00%)
Jan 16, 2024 21.74 21.85 21.42 21.65 398,405 -0.37(-1.68%)
Jan 12, 2024 22.12 22.38 21.78 22.02 510,976 +0.07(+0.32%)
Jan 11, 2024 21.95 22.00 21.37 21.95 283,059 -0.04(-0.18%)
Jan 10, 2024 22.03 22.19 21.61 21.99 357,699 +0.11(+0.50%)
Jan 09, 2024 21.82 22.01 21.55 21.88 343,069 -0.07(-0.32%)
Jan 08, 2024 21.66 22.03 21.65 21.95 352,149 +0.40(+1.86%)
Jan 05, 2024 21.49 21.88 21.40 21.55 361,968 -0.20(-0.92%)
Jan 04, 2024 21.58 21.91 21.39 21.75 395,662 +0.10(+0.46%)
Jan 03, 2024 22.26 22.61 21.61 21.65 552,340 -1.10(-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.