Everbridge Inc (NQ: EVBG )

138.05 USD -5.52 (-3.84%)
Official Closing Price Updated: 4:57 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 143.33 145.50 137.41 138.05 404,095 -5.52(-3.84%)
Jan 14, 2021 142.90 147.00 141.95 143.57 432,727 -0.92(-0.64%)
Jan 13, 2021 149.56 150.00 143.61 144.49 383,985 -5.71(-3.80%)
Jan 12, 2021 151.81 154.54 146.49 150.20 522,140 -1.41(-0.93%)
Jan 11, 2021 147.11 153.00 144.76 151.61 283,749 +2.59(+1.74%)
Jan 08, 2021 147.62 152.93 146.81 149.02 365,300 +4.41(+3.05%)
Jan 07, 2021 139.84 146.67 139.37 144.61 380,155 +6.13(+4.43%)
Jan 06, 2021 147.41 149.63 136.44 138.48 590,542 -11.90(-7.91%)
Jan 05, 2021 147.49 150.75 145.35 150.38 215,008 +2.89(+1.96%)
Jan 04, 2021 148.84 149.85 143.34 147.49 316,631 -1.58(-1.06%)
Dec 31, 2020 149.07 149.07 149.07 202,358 +2.57(+1.75%)
Dec 30, 2020 149.04 149.61 146.05 146.50 202,358 -0.70(-0.48%)
Dec 29, 2020 150.43 151.16 145.41 147.20 220,556 -2.02(-1.35%)
Dec 28, 2020 155.00 155.24 146.09 149.22 304,092 -3.12(-2.05%)
Dec 24, 2020 155.07 155.64 151.29 152.34 64,800 -1.58(-1.03%)
Dec 23, 2020 154.50 155.00 148.47 153.92 326,357 -0.70(-0.45%)
Dec 22, 2020 152.00 155.75 150.82 154.62 361,404 +4.37(+2.91%)
Dec 21, 2020 148.68 151.70 145.57 150.25 329,610 +0.91(+0.61%)
Dec 18, 2020 148.69 151.67 147.32 149.34 529,900 +1.96(+1.33%)
Dec 17, 2020 142.85 148.46 141.73 147.38 450,014 +6.21(+4.40%)
Dec 16, 2020 139.81 142.47 138.50 141.17 261,473 +0.82(+0.58%)
Dec 15, 2020 139.57 141.65 137.91 140.35 495,055 +1.27(+0.91%)
Dec 14, 2020 130.68 140.32 130.33 139.08 546,791 +9.19(+7.08%)
Dec 11, 2020 132.25 133.49 128.24 129.89 156,700 -2.90(-2.18%)
Dec 10, 2020 122.00 134.66 122.00 132.79 677,894 +9.02(+7.29%)
Dec 09, 2020 126.02 128.25 122.02 123.77 290,976 -2.05(-1.63%)
Dec 08, 2020 132.06 132.92 125.46 125.82 686,322 -5.21(-3.98%)
Dec 07, 2020 128.95 132.00 128.38 131.03 254,905 +2.23(+1.73%)
Dec 04, 2020 131.40 132.52 127.73 128.80 225,600 -2.41(-1.84%)
Dec 03, 2020 128.80 133.36 128.80 131.21 191,693 +2.79(+2.17%)
Dec 02, 2020 127.86 129.39 124.52 128.42 397,047 +0.00(+0.00%)
Dec 01, 2020 127.68 129.92 125.79 128.42 479,506 +1.48(+1.17%)
Nov 30, 2020 127.52 128.11 124.05 126.94 329,587 +0.57(+0.45%)
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%)
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.