Skip to main content

Everquote Inc Cl A (NQ: EVER )

18.56 -0.19 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 36.90 40.96 36.15 40.62 755,900 +2.38(+6.22%)
Feb 27, 2020 38.32 40.75 36.83 38.24 777,455 -0.93(-2.37%)
Feb 26, 2020 38.00 40.50 38.00 39.17 916,585 -0.84(-2.10%)
Feb 25, 2020 43.00 46.00 37.46 40.01 1,400,235 -5.73(-12.53%)
Feb 24, 2020 45.00 48.23 43.03 45.74 793,318 -0.91(-1.95%)
Feb 21, 2020 45.35 47.44 43.99 46.65 582,700 +1.48(+3.28%)
Feb 20, 2020 43.75 47.42 43.47 45.17 516,003 +1.42(+3.25%)
Feb 19, 2020 42.80 44.51 42.31 43.75 382,721 +1.05(+2.46%)
Feb 18, 2020 40.95 44.50 40.93 42.70 425,155 +1.68(+4.10%)
Feb 14, 2020 40.31 41.77 39.26 41.02 304,200 +0.70(+1.74%)
Feb 13, 2020 39.86 41.48 39.28 40.32 277,268 +0.31(+0.77%)
Feb 12, 2020 41.20 42.21 37.13 40.01 541,444 -0.99(-2.41%)
Feb 11, 2020 43.10 43.20 40.85 41.00 358,140 -1.63(-3.82%)
Feb 10, 2020 41.27 43.02 34.10 42.63 1,210,197 +1.47(+3.57%)
Feb 07, 2020 39.61 42.59 39.02 41.16 688,300 +1.55(+3.91%)
Feb 06, 2020 39.27 40.39 39.01 39.61 255,048 +0.53(+1.36%)
Feb 05, 2020 39.84 40.41 38.11 39.08 419,805 -0.21(-0.53%)
Feb 04, 2020 39.00 40.19 37.64 39.29 397,353 +1.11(+2.91%)
Feb 03, 2020 36.67 38.50 36.35 38.18 351,317 +1.49(+4.06%)
Jan 31, 2020 36.82 36.99 35.83 36.69 262,500 -0.16(-0.43%)
Jan 30, 2020 37.62 38.50 35.49 36.85 258,315 -1.17(-3.08%)
Jan 29, 2020 37.61 38.86 37.22 38.02 285,373 +0.56(+1.49%)
Jan 28, 2020 37.84 38.46 35.71 37.46 451,735 -0.32(-0.85%)
Jan 27, 2020 37.27 39.16 36.50 37.78 487,295 -0.64(-1.67%)
Jan 24, 2020 39.55 40.60 36.01 38.42 642,800 -0.87(-2.21%)
Jan 23, 2020 37.05 40.33 36.09 39.29 734,388 +2.07(+5.56%)
Jan 22, 2020 33.66 39.19 33.65 37.22 1,303,257 +3.73(+11.14%)
Jan 21, 2020 31.89 34.84 31.53 33.49 716,541 +1.39(+4.33%)
Jan 17, 2020 29.91 32.95 29.62 32.10 474,900 +1.94(+6.43%)
Jan 16, 2020 31.16 31.77 29.95 30.16 397,632 -0.79(-2.55%)
Jan 15, 2020 30.43 31.49 30.11 30.95 303,146 +0.38(+1.24%)
Jan 14, 2020 30.77 30.92 29.54 30.57 391,982 -0.06(-0.20%)
Jan 13, 2020 30.07 31.11 29.53 30.63 458,291 +0.56(+1.86%)
Jan 10, 2020 30.30 30.69 29.63 30.07 364,400 -0.23(-0.76%)
Jan 09, 2020 30.21 31.92 30.13 30.30 497,472 +0.16(+0.53%)
Jan 08, 2020 30.97 31.13 29.34 30.14 557,712 -1.08(-3.46%)
Jan 07, 2020 30.59 31.59 27.51 31.22 1,276,960 +0.66(+2.16%)
Jan 06, 2020 34.49 34.49 29.14 30.56 860,143 -3.88(-11.27%)
Jan 03, 2020 33.50 34.63 32.95 34.44 223,500 +0.65(+1.92%)
Jan 02, 2020 34.66 34.70 32.81 33.79 311,556 -0.56(-1.63%)
Dec 31, 2019 33.40 35.10 33.28 34.35 645,100 +0.00(+0.00%)
Dec 30, 2019 34.80 35.23 33.60 34.35 308,365 -0.41(-1.18%)
Dec 27, 2019 36.49 36.81 34.31 34.76 313,100 -1.70(-4.66%)
Dec 26, 2019 35.59 37.25 35.36 36.46 230,586 +0.91(+2.56%)
Dec 24, 2019 34.66 35.71 34.13 35.55 111,500 +0.69(+1.98%)
Dec 23, 2019 34.79 34.99 32.89 34.86 281,450 +0.14(+0.40%)
Dec 20, 2019 34.32 35.45 34.19 34.72 216,400 +0.46(+1.34%)
Dec 19, 2019 33.81 35.16 33.70 34.26 366,365 +0.47(+1.39%)
Dec 18, 2019 34.10 34.42 33.11 33.79 227,581 -0.27(-0.79%)
Dec 17, 2019 34.21 35.05 32.66 34.06 293,342 -0.09(-0.26%)
Dec 16, 2019 33.07 35.77 33.04 34.15 463,699 +0.99(+2.99%)
Dec 13, 2019 34.82 35.46 32.35 33.16 286,200 -1.67(-4.79%)
Dec 12, 2019 33.03 34.92 32.75 34.83 485,239 +0.90(+2.65%)
Dec 11, 2019 36.00 36.00 31.02 33.93 1,818,716 -2.08(-5.78%)
Dec 10, 2019 35.46 36.33 35.35 36.01 448,556 +0.61(+1.72%)
Dec 09, 2019 37.41 37.55 33.27 35.40 1,032,399 -2.31(-6.13%)
Dec 06, 2019 37.16 37.78 36.83 37.71 543,600 +0.91(+2.47%)
Dec 05, 2019 37.15 37.83 36.51 36.80 541,434 -0.36(-0.97%)
Dec 04, 2019 38.43 38.43 35.69 37.16 640,250 -0.89(-2.34%)
Dec 03, 2019 36.94 38.25 35.78 38.05 596,657 +0.70(+1.87%)
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.