Skip to main content

Everbridge Inc (NQ: EVBG )

34.76 +0.01 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 34.75 34.78 34.75 34.76 481,344 +0.01(+0.03%)
May 22, 2024 34.76 34.77 34.73 34.75 523,839 +0.00(+0.00%)
May 21, 2024 34.76 34.79 34.75 34.75 338,610 -0.03(-0.09%)
May 20, 2024 34.78 34.83 34.76 34.78 271,548 -0.09(-0.26%)
May 17, 2024 34.82 34.87 34.74 34.87 196,154 +0.11(+0.32%)
May 16, 2024 34.77 34.82 34.71 34.76 1,230,482 -0.03(-0.09%)
May 15, 2024 34.75 34.80 34.73 34.79 386,394 +0.05(+0.14%)
May 14, 2024 34.71 34.76 34.70 34.74 403,802 +0.03(+0.09%)
May 13, 2024 34.72 34.74 34.70 34.71 890,978 -0.03(-0.09%)
May 10, 2024 34.76 34.80 34.69 34.74 1,574,567 -0.03(-0.09%)
May 09, 2024 34.78 34.80 34.76 34.77 189,934 +0.00(+0.00%)
May 08, 2024 34.80 34.80 34.75 34.77 436,942 +0.00(+0.00%)
May 07, 2024 34.80 34.81 34.75 34.77 830,963 -0.02(-0.06%)
May 06, 2024 34.83 34.85 34.70 34.79 392,946 -0.01(-0.03%)
May 03, 2024 34.76 34.83 34.75 34.80 690,852 +0.00(+0.00%)
May 02, 2024 34.77 34.85 34.76 34.80 548,813 +0.02(+0.06%)
May 01, 2024 34.78 34.80 34.76 34.78 731,538 +0.03(+0.09%)
Apr 30, 2024 34.66 34.82 34.56 34.75 2,526,824 +0.18(+0.52%)
Apr 29, 2024 34.89 34.89 34.54 34.57 1,453,433 -0.31(-0.89%)
Apr 26, 2024 34.90 34.91 34.88 34.88 614,814 -0.02(-0.06%)
Apr 25, 2024 34.90 34.92 34.89 34.90 868,238 +0.01(+0.03%)
Apr 24, 2024 34.90 34.91 34.89 34.89 578,583 -0.01(-0.03%)
Apr 23, 2024 34.89 34.92 34.89 34.90 245,022 +0.01(+0.03%)
Apr 22, 2024 34.89 34.91 34.88 34.89 511,156 +0.01(+0.03%)
Apr 19, 2024 34.88 34.89 34.87 34.88 1,191,199 +0.00(+0.00%)
Apr 18, 2024 34.89 34.93 34.88 34.88 724,096 +0.00(+0.00%)
Apr 17, 2024 34.88 34.92 34.88 34.88 285,044 +0.01(+0.03%)
Apr 16, 2024 34.86 34.91 34.86 34.87 255,015 +0.01(+0.03%)
Apr 15, 2024 34.86 34.87 34.84 34.86 565,398 +0.00(+0.00%)
Apr 12, 2024 34.85 34.88 34.85 34.86 249,945 +0.00(+0.00%)
Apr 11, 2024 34.86 34.90 34.86 34.86 454,837 +0.00(+0.00%)
Apr 10, 2024 34.83 34.90 34.83 34.86 1,335,172 +0.01(+0.03%)
Apr 09, 2024 34.85 34.87 34.84 34.85 412,876 +0.00(+0.00%)
Apr 08, 2024 34.87 34.90 34.84 34.85 581,257 +0.00(+0.00%)
Apr 05, 2024 34.84 34.88 34.84 34.85 557,720 +0.02(+0.06%)
Apr 04, 2024 34.85 34.86 34.82 34.83 525,564 -0.01(-0.03%)
Apr 03, 2024 34.85 34.88 34.83 34.84 405,174 -0.06(-0.17%)
Apr 02, 2024 34.82 34.93 34.82 34.90 539,436 +0.08(+0.23%)
Apr 01, 2024 34.83 34.92 34.82 34.82 377,244 -0.01(-0.03%)
Mar 28, 2024 34.80 34.91 34.80 34.83 352,116 +0.02(+0.06%)
Mar 27, 2024 34.82 34.84 34.80 34.81 402,483 +0.02(+0.06%)
Mar 26, 2024 34.83 34.95 34.79 34.79 255,851 -0.04(-0.11%)
Mar 25, 2024 34.81 34.84 34.80 34.83 487,083 +0.02(+0.06%)
Mar 22, 2024 34.80 34.82 34.79 34.81 344,884 +0.02(+0.06%)
Mar 21, 2024 34.85 34.89 34.75 34.79 1,076,772 +0.08(+0.23%)
Mar 20, 2024 34.75 34.78 34.70 34.71 568,018 -0.06(-0.17%)
Mar 19, 2024 34.75 34.80 34.74 34.77 979,026 +0.00(+0.00%)
Mar 18, 2024 34.73 34.80 34.72 34.77 584,145 +0.04(+0.12%)
Mar 15, 2024 34.70 34.81 34.69 34.73 1,573,381 +0.01(+0.03%)
Mar 14, 2024 34.73 34.80 34.70 34.72 288,580 +0.01(+0.03%)
Mar 13, 2024 34.75 34.83 34.70 34.71 522,633 -0.04(-0.12%)
Mar 12, 2024 34.85 34.85 34.74 34.75 936,698 -0.10(-0.29%)
Mar 11, 2024 34.95 35.01 34.85 34.85 842,118 -0.16(-0.46%)
Mar 08, 2024 35.10 35.24 35.01 35.01 292,092 -0.09(-0.26%)
Mar 07, 2024 35.16 35.19 35.01 35.10 564,303 -0.05(-0.14%)
Mar 06, 2024 35.28 35.40 35.05 35.15 748,670 -0.14(-0.40%)
Mar 05, 2024 35.40 35.40 35.12 35.29 1,154,276 -0.30(-0.84%)
Mar 04, 2024 35.40 35.68 35.33 35.59 1,248,585 +0.02(+0.06%)
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.