Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Evercommerce Inc (NQ: EVCM )

11.10 -0.46 (-3.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 02, 2024 11.17 11.22 10.86 11.10 131,284 -0.46(-3.98%)
Aug 01, 2024 12.06 12.18 11.51 11.56 117,583 -0.50(-4.15%)
Jul 31, 2024 12.22 12.31 11.99 12.06 131,322 -0.05(-0.41%)
Jul 30, 2024 12.08 12.19 11.94 12.11 138,413 +0.04(+0.33%)
Jul 29, 2024 12.14 12.35 12.04 12.07 238,564 -0.07(-0.58%)
Jul 26, 2024 12.00 12.15 11.94 12.14 187,559 +0.28(+2.36%)
Jul 25, 2024 11.63 12.05 11.63 11.86 108,064 +0.24(+2.07%)
Jul 24, 2024 11.93 12.03 11.56 11.62 113,122 -0.39(-3.25%)
Jul 23, 2024 11.89 12.05 11.89 12.01 157,110 +0.08(+0.67%)
Jul 22, 2024 11.88 11.99 11.79 11.93 101,286 +0.14(+1.19%)
Jul 19, 2024 11.98 12.09 11.72 11.79 126,765 -0.19(-1.59%)
Jul 18, 2024 11.97 12.13 11.89 11.98 145,938 +0.02(+0.17%)
Jul 17, 2024 11.75 11.96 11.63 11.96 146,827 +0.08(+0.67%)
Jul 16, 2024 11.72 11.96 11.72 11.88 154,983 +0.24(+2.06%)
Jul 15, 2024 11.40 11.65 11.38 11.64 200,751 +0.33(+2.92%)
Jul 12, 2024 11.25 11.44 11.25 11.31 135,257 +0.11(+0.98%)
Jul 11, 2024 11.13 11.27 10.98 11.20 153,303 +0.26(+2.38%)
Jul 10, 2024 10.96 11.02 10.81 10.94 127,819 +0.02(+0.18%)
Jul 09, 2024 11.09 11.14 10.88 10.92 101,619 -0.19(-1.71%)
Jul 08, 2024 11.16 11.17 11.01 11.11 109,283 -0.04(-0.36%)
Jul 05, 2024 10.89 11.26 10.83 11.15 139,490 +0.01(+0.09%)
Jul 03, 2024 11.24 11.33 11.12 11.14 94,883 -0.10(-0.89%)
Jul 02, 2024 10.96 11.25 10.96 11.24 113,637 +0.30(+2.74%)
Jul 01, 2024 11.00 11.00 10.81 10.94 182,656 -0.04(-0.36%)
Jun 28, 2024 10.88 11.03 10.84 10.98 316,104 +0.20(+1.86%)
Jun 27, 2024 10.66 10.88 10.61 10.78 164,233 +0.16(+1.51%)
Jun 26, 2024 10.20 10.62 10.20 10.62 197,803 +0.32(+3.11%)
Jun 25, 2024 10.20 10.35 10.03 10.30 405,637 +0.12(+1.18%)
Jun 24, 2024 9.990 10.29 9.920 10.18 449,523 +0.16(+1.60%)
Jun 21, 2024 9.850 10.08 9.720 10.02 527,776 +0.20(+2.04%)
Jun 20, 2024 9.820 9.945 9.690 9.820 496,899 -0.05(-0.51%)
Jun 18, 2024 9.880 10.03 9.800 9.870 516,619 -0.01(-0.10%)
Jun 17, 2024 9.760 9.910 9.760 9.880 237,601 +0.01(+0.10%)
Jun 14, 2024 9.510 9.910 9.400 9.870 544,878 +0.35(+3.68%)
Jun 13, 2024 9.710 9.710 9.450 9.520 146,250 -0.20(-2.06%)
Jun 12, 2024 9.750 9.970 9.680 9.720 169,203 +0.11(+1.14%)
Jun 11, 2024 9.400 9.735 9.390 9.610 172,482 +0.11(+1.16%)
Jun 10, 2024 9.370 9.560 9.190 9.500 193,711 +0.07(+0.74%)
Jun 07, 2024 9.460 9.500 9.320 9.430 188,459 -0.13(-1.36%)
Jun 06, 2024 9.600 9.710 9.510 9.560 155,834 -0.04(-0.42%)
Jun 05, 2024 9.500 9.620 9.450 9.600 177,078 +0.03(+0.31%)
Jun 04, 2024 9.370 9.610 9.370 9.570 187,255 +0.13(+1.38%)
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.