Evercommerce Inc (NQ: EVCM )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	11.83	11.96	11.57	11.70	185,411	-0.17(-1.43%)
Nov 07, 2024	11.56	11.93	11.36	11.87	209,306	+0.25(+2.15%)
Nov 06, 2024	11.39	11.79	11.20	11.62	197,722	+0.66(+6.02%)
Nov 05, 2024	10.86	11.17	10.60	10.96	146,413	+0.09(+0.83%)
Nov 04, 2024	10.63	10.93	10.63	10.87	110,385	+0.16(+1.49%)
Nov 01, 2024	10.58	10.76	10.58	10.71	84,164	+0.19(+1.81%)
Oct 31, 2024	10.65	10.69	10.52	10.52	74,850	-0.17(-1.59%)
Oct 30, 2024	10.66	10.84	10.66	10.69	61,187	-0.01(-0.09%)
Oct 29, 2024	10.49	10.75	10.42	10.70	58,341	+0.14(+1.33%)
Oct 28, 2024	10.45	10.65	10.45	10.56	71,837	+0.14(+1.34%)
Oct 25, 2024	10.51	10.65	10.38	10.42	50,006	-0.06(-0.57%)
Oct 24, 2024	10.41	10.51	10.39	10.48	47,700	+0.11(+1.06%)
Oct 23, 2024	10.44	10.45	10.29	10.37	50,213	-0.13(-1.24%)
Oct 22, 2024	10.58	10.62	10.47	10.50	53,369	-0.11(-1.04%)
Oct 21, 2024	10.71	10.75	10.52	10.61	62,752	-0.13(-1.21%)
Oct 18, 2024	10.79	10.90	10.73	10.74	66,529	+0.00(+0.00%)
Oct 17, 2024	10.61	10.77	10.55	10.74	42,579	+0.13(+1.23%)
Oct 16, 2024	10.49	10.66	10.45	10.61	71,345	+0.11(+1.05%)
Oct 15, 2024	10.27	10.56	10.27	10.50	66,968	+0.26(+2.54%)
Oct 14, 2024	10.28	10.28	10.12	10.24	93,495	-0.03(-0.29%)
Oct 11, 2024	10.11	10.31	10.11	10.27	58,609	+0.16(+1.58%)
Oct 10, 2024	10.04	10.17	10.01	10.11	77,728	-0.06(-0.59%)
Oct 09, 2024	10.06	10.24	9.980	10.17	62,677	+0.15(+1.50%)
Oct 08, 2024	10.00	10.18	10.00	10.02	76,903	+0.05(+0.50%)
Oct 07, 2024	10.13	10.19	9.950	9.970	74,857	-0.25(-2.45%)
Oct 04, 2024	10.25	10.30	10.14	10.22	96,159	+0.15(+1.49%)
Oct 03, 2024	10.15	10.22	10.03	10.07	71,530	-0.13(-1.27%)
Oct 02, 2024	10.04	10.27	10.02	10.20	70,601	+0.10(+0.99%)
Oct 01, 2024	10.33	10.36	10.06	10.10	100,401	-0.26(-2.51%)
Sep 30, 2024	10.38	10.51	10.30	10.36	78,389	-0.06(-0.58%)
Sep 27, 2024	10.49	10.59	10.20	10.42	144,758	-0.02(-0.14%)
Sep 26, 2024	10.62	10.63	10.43	10.44	80,333	-0.03(-0.24%)
Sep 25, 2024	10.61	10.61	10.40	10.46	69,332	-0.15(-1.41%)
Sep 24, 2024	10.67	10.82	10.57	10.61	87,843	-0.06(-0.56%)
Sep 23, 2024	10.85	10.97	10.66	10.67	60,168	-0.10(-0.93%)
Sep 20, 2024	10.78	10.87	10.70	10.77	294,345	-0.03(-0.28%)
Sep 19, 2024	10.72	10.80	10.57	10.80	98,071	+0.32(+3.05%)
Sep 18, 2024	10.56	10.80	10.42	10.48	98,931	-0.09(-0.85%)
Sep 17, 2024	10.78	10.81	10.56	10.57	122,411	-0.09(-0.84%)
Sep 16, 2024	10.59	10.88	10.55	10.66	109,364	-0.03(-0.28%)
Sep 13, 2024	10.43	10.78	10.43	10.69	97,550	+0.37(+3.59%)
Sep 12, 2024	10.29	10.38	10.23	10.32	77,649	+0.09(+0.88%)
Sep 11, 2024	10.14	10.24	10.05	10.23	73,130	+0.03(+0.29%)
Sep 10, 2024	10.15	10.21	10.03	10.20	108,629	+0.03(+0.29%)
Sep 09, 2024	10.14	10.36	9.480	10.17	232,741	+0.04(+0.39%)
Sep 06, 2024	10.35	10.38	10.10	10.13	97,751	-0.22(-2.13%)
Sep 05, 2024	10.37	10.51	10.29	10.35	107,123	-0.07(-0.67%)
Sep 04, 2024	10.27	10.55	10.27	10.42	84,769	+0.07(+0.68%)

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.