Everbridge Inc (NQ: EVBG )

126.81 USD +0.44 (+0.34%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 126.20 128.81 124.32 126.37 174,900 +2.20(+1.77%)
Nov 25, 2020 122.52 124.55 121.51 124.17 210,100 +2.67(+2.20%)
Nov 24, 2020 124.09 125.89 120.46 121.50 245,377 -2.79(-2.24%)
Nov 23, 2020 124.88 125.31 123.06 124.29 281,597 +0.62(+0.50%)
Nov 20, 2020 121.79 125.64 121.56 123.67 331,600 +1.70(+1.39%)
Nov 19, 2020 121.64 124.82 121.00 121.97 291,056 +0.89(+0.74%)
Nov 18, 2020 119.44 121.30 115.75 121.08 338,308 +2.33(+1.96%)
Nov 17, 2020 116.49 120.25 116.10 118.75 255,439 +1.93(+1.65%)
Nov 16, 2020 117.64 119.81 112.41 116.82 228,196 -1.28(-1.08%)
Nov 13, 2020 119.09 120.59 116.37 118.10 400,800 -0.40(-0.34%)
Nov 12, 2020 118.05 121.63 117.00 118.50 476,148 +2.18(+1.87%)
Nov 11, 2020 117.31 118.66 114.74 116.32 565,730 +1.65(+1.44%)
Nov 10, 2020 121.10 123.48 112.69 114.67 673,872 -7.34(-6.02%)
Nov 09, 2020 125.07 130.70 117.78 122.01 844,901 -7.74(-5.97%)
Nov 06, 2020 120.01 132.57 120.00 129.75 1,274,400 +11.77(+9.98%)
Nov 05, 2020 115.99 120.28 113.10 117.98 805,738 +4.91(+4.34%)
Nov 04, 2020 110.00 116.96 108.02 113.07 1,088,884 +7.75(+7.36%)
Nov 03, 2020 103.71 106.79 103.45 105.32 567,161 +2.05(+1.99%)
Nov 02, 2020 106.44 106.44 100.17 103.27 383,228 -1.42(-1.36%)
Oct 30, 2020 107.32 107.74 102.71 104.69 683,800 -2.68(-2.50%)
Oct 29, 2020 110.61 111.05 105.40 107.37 608,988 -2.88(-2.61%)
Oct 28, 2020 121.01 122.58 107.23 110.25 2,016,403 -18.43(-14.32%)
Oct 27, 2020 126.42 129.56 125.75 128.68 198,680 +3.65(+2.92%)
Oct 26, 2020 126.18 128.84 123.18 125.03 364,259 -2.19(-1.72%)
Oct 23, 2020 128.90 129.78 125.64 127.22 412,100 -1.55(-1.20%)
Oct 22, 2020 124.66 129.18 124.13 128.77 377,931 +4.00(+3.21%)
Oct 21, 2020 126.27 127.67 123.12 124.77 342,044 -1.75(-1.38%)
Oct 20, 2020 128.28 129.31 126.31 126.52 305,289 -1.30(-1.02%)
Oct 19, 2020 126.23 129.70 126.23 127.82 273,118 +1.37(+1.08%)
Oct 16, 2020 130.08 130.70 126.38 126.45 130,200 -2.82(-2.18%)
Oct 15, 2020 126.66 130.22 125.50 129.27 303,035 +0.02(+0.02%)
Oct 14, 2020 133.77 133.77 127.26 129.25 336,991 -2.85(-2.16%)
Oct 13, 2020 131.83 134.87 130.59 132.10 320,346 +1.05(+0.80%)
Oct 12, 2020 128.60 131.98 126.29 131.05 498,753 +4.55(+3.60%)
Oct 09, 2020 119.17 126.54 117.77 126.50 468,900 +8.14(+6.88%)
Oct 08, 2020 122.00 122.86 117.02 118.36 394,901 -2.22(-1.84%)
Oct 07, 2020 120.79 122.68 118.11 120.58 392,032 +0.35(+0.29%)
Oct 06, 2020 124.96 127.35 118.61 120.23 456,721 -3.41(-2.76%)
Oct 05, 2020 123.00 125.61 119.14 123.64 997,233 +2.11(+1.74%)
Oct 02, 2020 125.22 127.64 119.65 121.53 567,900 -6.59(-5.14%)
Oct 01, 2020 126.10 129.85 125.03 128.12 444,408 +2.39(+1.90%)
Sep 30, 2020 126.88 128.80 124.59 125.73 305,502 -1.47(-1.16%)
Sep 29, 2020 130.26 131.90 126.62 127.20 306,692 -3.25(-2.49%)
Sep 28, 2020 126.56 130.71 124.37 130.45 373,941 +5.51(+4.41%)
Sep 25, 2020 123.35 125.87 121.46 124.94 405,300 +2.37(+1.93%)
Sep 24, 2020 127.52 127.98 121.89 122.57 510,446 -6.18(-4.80%)
Sep 23, 2020 133.86 135.93 128.33 128.75 355,426 -6.59(-4.87%)
Sep 22, 2020 137.88 137.88 133.06 135.34 381,038 -0.34(-0.25%)
Sep 21, 2020 129.31 135.86 128.79 135.68 452,892 +3.00(+2.26%)
Sep 18, 2020 126.21 133.34 126.17 132.68 616,600 +8.16(+6.55%)
Sep 17, 2020 120.78 124.86 120.78 124.52 415,417 +1.65(+1.34%)
Sep 16, 2020 120.15 124.13 119.50 122.87 383,709 +2.16(+1.79%)
Sep 15, 2020 121.90 123.14 116.50 120.71 556,455 -0.19(-0.16%)
Sep 14, 2020 121.81 122.00 119.17 120.90 442,932 +3.33(+2.83%)
Sep 11, 2020 122.13 122.13 115.27 117.57 402,800 -2.93(-2.43%)
Sep 10, 2020 123.23 126.73 119.81 120.50 486,456 -0.50(-0.41%)
Sep 09, 2020 124.19 124.95 120.00 121.00 577,805 -0.40(-0.33%)
Sep 08, 2020 123.52 127.07 120.71 121.40 507,574 -5.61(-4.42%)
Sep 04, 2020 134.46 136.59 123.64 127.01 727,300 -9.48(-6.95%)
Sep 03, 2020 145.02 145.02 133.25 136.49 608,775 -12.22(-8.22%)
Sep 02, 2020 156.99 156.99 146.35 148.71 376,454 -5.79(-3.75%)
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.