ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Evercommerce Inc (NQ: EVCM )

11.79 -0.19 (-1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 9.580 9.620 9.350 9.440 178,533 -0.15(-1.56%)
May 31, 2024 9.780 9.850 9.530 9.590 249,386 -0.14(-1.44%)
May 30, 2024 9.920 9.960 9.680 9.730 114,846 -0.20(-2.01%)
May 29, 2024 9.890 10.11 9.890 9.930 112,910 -0.15(-1.49%)
May 28, 2024 10.05 10.14 9.980 10.08 212,061 +0.02(+0.20%)
May 24, 2024 10.42 10.42 9.770 10.06 195,252 -0.29(-2.80%)
May 23, 2024 10.49 10.56 10.27 10.35 128,740 -0.11(-1.05%)
May 22, 2024 10.81 10.88 10.46 10.46 182,858 -0.22(-2.06%)
May 21, 2024 10.78 10.82 10.61 10.68 106,041 -0.18(-1.66%)
May 20, 2024 10.86 11.03 10.84 10.86 126,948 -0.03(-0.28%)
May 17, 2024 10.71 10.92 10.60 10.89 158,056 +0.23(+2.16%)
May 16, 2024 10.46 10.74 10.38 10.66 110,402 +0.17(+1.62%)
May 15, 2024 10.33 10.64 10.32 10.49 158,210 +0.11(+1.06%)
May 14, 2024 10.19 10.44 10.09 10.38 157,321 +0.29(+2.87%)
May 13, 2024 10.18 10.18 9.920 10.09 134,619 +0.00(+0.00%)
May 10, 2024 9.900 10.31 9.763 10.09 224,000 +0.40(+4.13%)
May 09, 2024 9.860 9.960 9.650 9.690 198,802 -0.17(-1.72%)
May 08, 2024 9.810 9.970 9.810 9.860 147,957 -0.11(-1.10%)
May 07, 2024 9.760 10.04 9.760 9.970 153,405 +0.22(+2.26%)
May 06, 2024 9.560 9.810 9.560 9.750 242,730 +0.25(+2.63%)
May 03, 2024 9.490 9.580 9.401 9.500 126,941 +0.18(+1.93%)
May 02, 2024 9.350 9.500 9.250 9.320 311,412 +0.09(+0.98%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.