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

Everquote Inc Cl A (NQ: EVER )

19.55 +0.94 (+5.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2019 7.480 7.761 7.280 7.640 216,764 +0.19(+2.55%)
Feb 27, 2019 7.590 7.590 6.900 7.450 248,562 +0.39(+5.52%)
Feb 26, 2019 7.000 8.150 6.620 7.060 1,721,695 +1.01(+16.69%)
Feb 25, 2019 6.100 6.300 5.760 6.050 61,961 +0.13(+2.20%)
Feb 22, 2019 5.600 6.090 5.600 5.920 74,300 +0.35(+6.28%)
Feb 21, 2019 5.490 5.780 5.480 5.570 9,710 +0.09(+1.64%)
Feb 20, 2019 5.630 5.630 5.470 5.480 16,055 -0.15(-2.66%)
Feb 19, 2019 5.530 5.773 5.370 5.630 11,575 +0.07(+1.26%)
Feb 15, 2019 5.530 5.870 5.350 5.560 18,600 +0.01(+0.18%)
Feb 14, 2019 5.900 5.900 5.550 5.550 54,532 -0.06(-1.07%)
Feb 13, 2019 5.660 6.033 5.380 5.610 172,124 -0.04(-0.71%)
Feb 12, 2019 5.600 5.780 5.600 5.650 93,731 +0.20(+3.67%)
Feb 11, 2019 5.800 5.850 5.450 5.450 126,016 -0.30(-5.22%)
Feb 08, 2019 5.710 5.850 5.400 5.750 24,400 +0.05(+0.88%)
Feb 07, 2019 5.580 5.890 5.397 5.700 9,548 -0.01(-0.18%)
Feb 06, 2019 5.500 5.780 5.360 5.710 47,552 +0.19(+3.44%)
Feb 05, 2019 5.400 5.590 5.320 5.520 26,715 +0.12(+2.22%)
Feb 04, 2019 5.310 5.660 5.130 5.400 27,803 -0.11(-2.00%)
Feb 01, 2019 5.580 5.600 5.020 5.510 25,000 -0.09(-1.61%)
Jan 31, 2019 5.560 5.790 5.460 5.600 42,295 +0.14(+2.66%)
Jan 30, 2019 5.420 5.820 5.080 5.455 42,340 +0.09(+1.77%)
Jan 29, 2019 5.580 5.695 5.200 5.360 127,800 -0.25(-4.46%)
Jan 28, 2019 5.600 5.740 5.550 5.610 47,114 +0.00(+0.00%)
Jan 25, 2019 5.710 5.800 5.610 5.610 69,600 +0.00(+0.00%)
Jan 24, 2019 5.880 6.050 5.600 5.610 24,417 -0.22(-3.77%)
Jan 23, 2019 5.880 5.991 5.800 5.830 27,909 +0.01(+0.17%)
Jan 22, 2019 5.930 6.150 5.810 5.820 72,557 -0.10(-1.69%)
Jan 18, 2019 5.840 6.150 5.760 5.920 38,400 +0.16(+2.78%)
Jan 17, 2019 6.100 6.150 5.760 5.760 84,687 -0.34(-5.57%)
Jan 16, 2019 5.700 6.150 5.700 6.100 84,326 +0.40(+7.02%)
Jan 15, 2019 5.810 5.980 5.590 5.700 53,530 -0.10(-1.72%)
Jan 14, 2019 5.630 5.860 5.585 5.800 36,094 +0.12(+2.11%)
Jan 11, 2019 5.580 5.700 5.480 5.680 28,500 +0.11(+1.97%)
Jan 10, 2019 5.260 5.750 5.187 5.570 54,335 +0.31(+5.89%)
Jan 09, 2019 5.180 5.370 5.070 5.260 34,972 +0.16(+3.14%)
Jan 08, 2019 5.350 5.425 5.000 5.100 53,509 -0.20(-3.77%)
Jan 07, 2019 4.920 5.400 4.860 5.300 97,135 +0.42(+8.61%)
Jan 04, 2019 4.410 4.900 4.410 4.880 51,900 +0.47(+10.66%)
Jan 03, 2019 4.590 4.590 4.400 4.410 35,497 -0.17(-3.71%)
Jan 02, 2019 4.160 4.630 4.130 4.580 103,648 +0.40(+9.57%)
Dec 31, 2018 4.300 4.580 4.060 4.180 150,900 -0.10(-2.34%)
Dec 28, 2018 4.250 4.510 4.050 4.280 238,000 +0.07(+1.66%)
Dec 27, 2018 4.200 4.600 4.190 4.210 132,952 -0.04(-0.94%)
Dec 26, 2018 4.390 4.470 4.160 4.250 236,764 -0.03(-0.70%)
Dec 24, 2018 4.380 4.380 4.200 4.280 45,400 -0.18(-4.04%)
Dec 21, 2018 4.760 4.800 4.170 4.460 336,000 -0.33(-6.89%)
Dec 20, 2018 4.820 4.939 4.510 4.790 153,006 -0.02(-0.42%)
Dec 19, 2018 4.800 5.000 4.740 4.810 129,560 -0.01(-0.21%)
Dec 18, 2018 4.580 5.090 4.502 4.820 192,308 +0.24(+5.24%)
Dec 17, 2018 4.910 5.040 4.430 4.580 170,012 -0.39(-7.85%)
Dec 14, 2018 5.180 5.330 4.850 4.970 177,500 -0.20(-3.87%)
Dec 13, 2018 6.010 6.020 5.150 5.170 118,009 -0.82(-13.69%)
Dec 12, 2018 6.100 6.160 5.970 5.990 63,887 -0.10(-1.64%)
Dec 11, 2018 6.060 6.470 5.790 6.090 111,736 +0.04(+0.66%)
Dec 10, 2018 5.860 6.050 5.780 6.050 64,635 +0.15(+2.54%)
Dec 07, 2018 6.270 6.320 5.810 5.900 65,700 -0.39(-6.20%)
Dec 06, 2018 5.930 6.365 5.920 6.290 77,747 +0.28(+4.66%)
Dec 04, 2018 6.050 6.230 5.960 6.010 62,200 -0.05(-0.83%)
Dec 03, 2018 6.250 6.358 5.929 6.060 59,392 -0.11(-1.78%)
Nov 30, 2018 6.120 6.470 6.100 6.170 44,600 +0.02(+0.33%)
Nov 29, 2018 6.170 6.700 6.060 6.150 184,124 -0.05(-0.81%)
Nov 28, 2018 5.500 6.360 5.500 6.200 216,347 +0.60(+10.71%)
Nov 27, 2018 6.500 6.640 5.510 5.600 225,000 -0.88(-13.58%)
Nov 26, 2018 6.000 6.650 5.955 6.480 237,988 +0.48(+8.00%)
Nov 23, 2018 5.490 6.160 5.480 6.000 222,700 +0.52(+9.49%)
Nov 21, 2018 5.480 5.480 5.480 0 +0.47(+9.38%)
Nov 20, 2018 5.020 5.300 4.900 5.010 580,533 +0.00(+0.00%)
Nov 19, 2018 5.540 5.820 5.000 5.010 307,819 -0.50(-9.07%)
Nov 16, 2018 5.970 6.180 5.140 5.510 349,200 -0.44(-7.39%)
Nov 15, 2018 6.160 6.500 5.810 5.950 476,942 -0.20(-3.25%)
Nov 14, 2018 6.720 6.850 6.150 6.150 539,036 -0.58(-8.62%)
Nov 13, 2018 8.260 8.750 6.650 6.730 1,795,262 -5.18(-43.49%)
Nov 12, 2018 12.52 12.54 11.87 11.91 33,143 -0.72(-5.70%)
Nov 09, 2018 12.25 12.63 12.10 12.63 25,000 +0.52(+4.29%)
Nov 08, 2018 12.65 12.99 12.02 12.11 77,946 -0.49(-3.89%)
Nov 07, 2018 12.40 12.80 12.12 12.60 27,793 -0.27(-2.10%)
Nov 06, 2018 13.23 13.53 12.30 12.87 30,218 -0.35(-2.65%)
Nov 05, 2018 12.00 13.38 11.63 13.22 44,996 +1.07(+8.81%)
Nov 02, 2018 13.34 13.36 11.93 12.15 210,100 -1.05(-7.95%)
Nov 01, 2018 13.38 13.43 12.61 13.20 55,159 +0.33(+2.56%)
Oct 31, 2018 12.77 13.06 12.74 12.87 42,869 +0.20(+1.58%)
Oct 30, 2018 12.61 13.45 12.55 12.67 48,276 +0.15(+1.20%)
Oct 29, 2018 11.95 12.95 11.91 12.52 53,754 +0.53(+4.42%)
Oct 26, 2018 11.75 12.20 11.53 11.99 68,100 +0.19(+1.61%)
Oct 25, 2018 11.85 12.25 11.60 11.80 100,360 -0.05(-0.42%)
Oct 24, 2018 12.00 12.36 11.53 11.85 72,981 -0.15(-1.25%)
Oct 23, 2018 11.92 12.39 11.92 12.00 64,623 -0.01(-0.08%)
Oct 22, 2018 12.23 12.48 11.64 12.01 108,690 -0.13(-1.07%)
Oct 19, 2018 12.23 12.57 11.76 12.14 57,100 -0.09(-0.74%)
Oct 18, 2018 12.66 12.90 12.06 12.23 157,211 -0.30(-2.39%)
Oct 17, 2018 12.50 12.72 12.18 12.53 136,035 +0.04(+0.32%)
Oct 16, 2018 13.22 13.61 12.43 12.49 121,384 -0.73(-5.52%)
Oct 15, 2018 13.13 13.22 12.53 13.22 68,688 +0.22(+1.69%)
Oct 12, 2018 13.32 13.68 12.86 13.00 99,300 -0.21(-1.59%)
Oct 11, 2018 13.62 13.95 13.08 13.21 77,360 -0.53(-3.86%)
Oct 10, 2018 14.35 14.35 13.07 13.74 93,574 -0.64(-4.45%)
Oct 09, 2018 14.41 14.66 14.00 14.38 34,405 -0.02(-0.14%)
Oct 08, 2018 15.00 15.67 14.26 14.40 74,475 -0.62(-4.13%)
Oct 05, 2018 16.55 16.61 14.88 15.02 150,100 -1.92(-11.33%)
Oct 04, 2018 16.98 17.20 16.58 16.94 116,990 +0.09(+0.53%)
Oct 03, 2018 16.10 16.90 15.66 16.85 211,027 +0.85(+5.31%)
Oct 02, 2018 15.52 16.07 15.02 16.00 83,658 +0.54(+3.49%)
Oct 01, 2018 14.95 15.80 14.24 15.46 78,249 +0.60(+4.04%)
Sep 28, 2018 14.23 14.98 13.90 14.86 85,800 +0.55(+3.84%)
Sep 27, 2018 14.29 14.77 14.10 14.31 94,518 +0.02(+0.14%)
Sep 26, 2018 14.08 14.57 13.87 14.29 295,097 +0.10(+0.70%)
Sep 25, 2018 15.11 15.11 14.08 14.19 115,714 -0.81(-5.40%)
Sep 24, 2018 15.09 15.39 14.50 15.00 260,375 -0.10(-0.66%)
Sep 21, 2018 15.88 15.88 15.03 15.10 179,300 -0.75(-4.73%)
Sep 20, 2018 15.25 16.22 15.25 15.85 128,870 +0.60(+3.93%)
Sep 19, 2018 14.97 15.42 14.81 15.25 111,661 +0.23(+1.53%)
Sep 18, 2018 14.57 15.22 14.38 15.02 107,977 +0.32(+2.18%)
Sep 17, 2018 14.61 14.90 14.20 14.70 67,892 +0.18(+1.24%)
Sep 14, 2018 14.27 14.75 13.95 14.52 177,400 +0.35(+2.47%)
Sep 13, 2018 13.44 14.47 13.44 14.17 171,953 +0.59(+4.34%)
Sep 12, 2018 14.15 14.15 13.46 13.58 59,385 +0.07(+0.52%)
Sep 11, 2018 13.60 13.86 13.29 13.51 162,847 -0.19(-1.39%)
Sep 10, 2018 13.72 13.85 13.24 13.70 99,199 +0.00(+0.00%)
Sep 07, 2018 13.18 14.83 12.85 13.70 189,900 +0.52(+3.95%)
Sep 06, 2018 12.55 13.71 12.43 13.18 165,602 +0.63(+5.02%)
Sep 05, 2018 12.51 12.86 12.01 12.55 182,377 +0.04(+0.32%)
Sep 04, 2018 13.25 13.31 12.41 12.51 226,061 -0.74(-5.58%)
Aug 31, 2018 13.25 13.25 13.25 0 +0.03(+0.23%)
Aug 30, 2018 13.58 13.58 13.17 13.22 33,073 -0.17(-1.27%)
Aug 29, 2018 13.46 13.56 13.32 13.39 47,661 -0.05(-0.37%)
Aug 28, 2018 13.51 13.67 13.27 13.44 42,485 -0.17(-1.25%)
Aug 27, 2018 13.70 13.70 13.23 13.61 81,241 +0.00(+0.00%)
Aug 24, 2018 13.74 13.90 13.38 13.61 71,900 -0.04(-0.29%)
Aug 23, 2018 13.90 14.07 13.35 13.65 50,256 -0.35(-2.50%)
Aug 22, 2018 14.22 14.80 13.93 14.00 55,749 -0.23(-1.62%)
Aug 21, 2018 14.25 14.88 14.15 14.23 33,123 -0.12(-0.84%)
Aug 20, 2018 14.24 14.87 14.06 14.35 44,907 +0.12(+0.84%)
Aug 17, 2018 14.35 14.78 14.02 14.23 31,100 -0.26(-1.79%)
Aug 16, 2018 14.46 14.57 14.25 14.49 36,325 +0.13(+0.91%)
Aug 15, 2018 14.85 15.08 14.19 14.36 85,654 -0.48(-3.23%)
Aug 14, 2018 14.52 15.15 14.52 14.84 157,293 +0.25(+1.71%)
Aug 13, 2018 14.90 15.29 14.47 14.59 57,269 -0.13(-0.88%)
Aug 10, 2018 15.12 15.12 14.58 14.72 31,200 -0.13(-0.88%)
Aug 09, 2018 15.45 15.45 14.58 14.85 146,961 -0.71(-4.56%)
Aug 08, 2018 15.04 16.00 14.27 15.56 277,783 +0.52(+3.46%)
Aug 07, 2018 15.54 15.77 14.53 15.04 151,512 -0.01(-0.07%)
Aug 06, 2018 14.46 15.54 14.35 15.05 71,429 +0.70(+4.88%)
Aug 03, 2018 14.06 14.50 13.81 14.35 57,600 +0.39(+2.79%)
Aug 02, 2018 14.07 15.23 13.81 13.96 117,547 -0.79(-5.36%)
Aug 01, 2018 15.25 15.72 14.52 14.75 88,363 -0.28(-1.86%)
Jul 31, 2018 15.50 15.50 15.03 15.03 99,502 -0.48(-3.09%)
Jul 30, 2018 16.41 16.41 15.51 15.51 35,315 -0.91(-5.54%)
Jul 27, 2018 15.99 16.78 15.99 16.42 48,575 +0.51(+3.21%)
Jul 26, 2018 16.59 16.61 15.82 15.91 171,909 -0.69(-4.16%)
Jul 25, 2018 17.71 17.71 16.53 16.60 77,962 -0.62(-3.60%)
Jul 24, 2018 17.55 17.88 16.89 17.22 75,710 +0.08(+0.47%)
Jul 23, 2018 17.54 18.10 16.82 17.14 136,330 -0.73(-4.09%)
Jul 20, 2018 17.83 18.29 17.46 17.87 111,580 +0.30(+1.71%)
Jul 19, 2018 17.31 18.15 17.09 17.57 77,967 -0.38(-2.12%)
Jul 18, 2018 16.35 18.00 15.90 17.95 212,013 +1.52(+9.25%)
Jul 17, 2018 16.32 16.84 16.00 16.43 122,532 -0.27(-1.62%)
Jul 16, 2018 17.84 17.84 16.03 16.70 173,213 -0.20(-1.18%)
Jul 13, 2018 16.53 17.10 16.14 16.90 196,503 +0.24(+1.44%)
Jul 12, 2018 17.03 17.36 16.26 16.66 207,467 -0.21(-1.24%)
Jul 11, 2018 17.16 17.16 16.75 16.87 58,533 -0.28(-1.63%)
Jul 10, 2018 17.24 17.36 16.81 17.15 296,840 -0.24(-1.38%)
Jul 09, 2018 17.68 17.68 16.86 17.39 249,328 -0.31(-1.75%)
Jul 06, 2018 17.90 18.00 17.14 17.70 430,422 -0.18(-1.01%)
Jul 05, 2018 18.75 17.79 17.88 161,895 -0.81(-4.33%)
Jul 03, 2018 18.69 18.69 18.69 0 +0.68(+3.78%)
Jul 02, 2018 18.12 18.38 17.55 18.01 211,653 -0.11(-0.61%)
Jun 29, 2018 18.53 18.53 16.63 18.12 1,432,531 +0.10(+0.55%)
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.