Everbridge Inc (NQ: EVBG )

30.86 -0.04 (-0.13%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 30.76 31.19 30.59 30.86 192,507 -0.04(-0.13%)
Nov 23, 2022 29.79 31.09 29.00 30.90 459,550 +1.47(+4.99%)
Nov 22, 2022 30.07 30.07 28.75 29.43 291,799 -0.63(-2.10%)
Nov 21, 2022 29.86 30.18 29.15 30.06 360,627 +0.20(+0.67%)
Nov 18, 2022 31.05 31.08 29.16 29.86 521,645 -0.35(-1.16%)
Nov 17, 2022 31.15 31.55 30.14 30.21 306,908 -2.07(-6.41%)
Nov 16, 2022 32.78 32.90 31.26 32.28 349,940 -0.99(-2.98%)
Nov 15, 2022 33.99 34.49 32.92 33.27 581,432 +0.33(+1.00%)
Nov 14, 2022 32.58 33.00 31.25 32.94 762,599 +0.20(+0.61%)
Nov 11, 2022 31.80 32.80 30.96 32.74 694,487 +0.73(+2.28%)
Nov 10, 2022 29.25 32.07 29.25 32.01 1,391,454 +5.02(+18.60%)
Nov 09, 2022 27.71 28.88 26.53 26.99 882,188 -0.70(-2.53%)
Nov 08, 2022 27.17 28.52 25.50 27.69 2,190,655 +2.69(+10.76%)
Nov 07, 2022 26.87 27.03 24.20 25.00 1,129,257 -1.69(-6.33%)
Nov 04, 2022 30.37 30.39 26.51 26.69 740,377 -3.38(-11.24%)
Nov 03, 2022 30.03 31.02 29.50 30.07 345,490 -0.50(-1.64%)
Nov 02, 2022 32.20 30.52 30.57 564,127 -1.68(-5.21%)
Nov 01, 2022 32.38 33.14 31.78 32.25 420,946 +0.92(+2.94%)
Oct 31, 2022 32.21 32.83 31.00 31.33 594,172 -0.94(-2.91%)
Oct 28, 2022 31.38 32.31 31.13 32.27 422,525 +0.93(+2.97%)
Oct 27, 2022 30.70 32.38 30.63 31.34 460,134 +0.88(+2.89%)
Oct 26, 2022 31.76 32.88 30.30 30.46 463,967 -1.80(-5.58%)
Oct 25, 2022 29.92 32.95 29.84 32.26 641,653 +2.72(+9.21%)
Oct 24, 2022 29.00 29.64 27.77 29.54 329,934 +0.36(+1.23%)
Oct 21, 2022 29.11 29.36 28.17 29.18 376,028 -0.22(-0.75%)
Oct 20, 2022 30.63 31.45 29.10 29.40 425,757 -1.23(-4.02%)
Oct 19, 2022 30.76 31.50 30.10 30.63 376,177 -0.82(-2.61%)
Oct 18, 2022 31.99 32.56 30.70 31.45 363,693 +0.53(+1.71%)
Oct 17, 2022 30.15 32.09 30.15 30.92 491,896 +1.95(+6.73%)
Oct 14, 2022 30.86 31.14 28.93 28.97 509,681 -1.50(-4.92%)
Oct 13, 2022 29.10 31.35 28.46 30.47 607,818 +0.09(+0.30%)
Oct 12, 2022 30.01 30.72 29.60 30.38 415,301 +0.40(+1.33%)
Oct 11, 2022 29.82 30.63 28.51 29.98 456,119 -0.07(-0.23%)
Oct 10, 2022 30.19 31.62 30.00 30.05 487,395 -1.59(-5.03%)
Oct 07, 2022 33.08 33.08 31.23 31.64 453,943 -2.15(-6.36%)
Oct 06, 2022 32.58 33.81 32.58 33.79 415,444 +1.06(+3.24%)
Oct 05, 2022 31.63 32.77 30.58 32.73 598,995 -0.34(-1.03%)
Oct 04, 2022 32.14 33.36 32.14 33.07 752,842 +1.86(+5.96%)
Oct 03, 2022 31.17 31.74 30.49 31.21 847,356 +0.33(+1.07%)
Sep 30, 2022 31.87 32.20 30.80 30.88 986,789 -1.18(-3.68%)
Sep 29, 2022 31.97 32.22 31.11 32.06 560,355 -0.77(-2.35%)
Sep 28, 2022 31.29 33.27 31.12 32.83 702,424 +1.74(+5.60%)
Sep 27, 2022 29.94 31.23 29.82 31.09 550,428 +1.77(+6.04%)
Sep 26, 2022 29.02 31.20 28.97 29.32 679,356 +0.30(+1.03%)
Sep 23, 2022 30.72 31.30 28.69 29.02 916,792 -2.29(-7.31%)
Sep 22, 2022 33.80 34.37 31.26 31.31 905,725 -3.00(-8.74%)
Sep 21, 2022 35.53 36.14 34.31 34.31 619,041 -0.86(-2.45%)
Sep 20, 2022 35.14 35.71 34.64 35.17 452,551 -0.40(-1.12%)
Sep 19, 2022 35.71 36.34 34.95 35.57 484,440 -0.49(-1.36%)
Sep 16, 2022 35.80 36.66 35.02 36.06 733,852 -0.67(-1.82%)
Sep 15, 2022 36.66 37.90 36.17 36.73 1,538,990 -0.67(-1.79%)
Sep 14, 2022 36.27 37.52 35.35 37.40 682,960 +0.88(+2.41%)
Sep 13, 2022 36.93 38.16 36.49 36.52 579,600 -2.97(-7.52%)
Sep 12, 2022 39.57 39.98 38.64 39.49 599,828 +0.01(+0.03%)
Sep 09, 2022 40.40 40.71 38.34 39.48 559,114 -0.37(-0.93%)
Sep 08, 2022 39.37 40.48 38.70 39.85 482,487 -0.08(-0.20%)
Sep 07, 2022 37.43 40.00 37.43 39.93 554,957 +2.39(+6.37%)
Sep 06, 2022 39.02 39.02 37.40 37.54 449,970 -1.69(-4.31%)
Sep 02, 2022 40.77 40.78 38.71 39.23 421,403 -0.68(-1.70%)
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.