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

Evercommerce Inc (NQ: EVCM )

8.720 +0.020 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Nov 30, 2023 9.300 9.529 9.230 9.320 127,423 +0.06(+0.65%)
Nov 29, 2023 9.250 9.400 9.170 9.260 134,417 +0.10(+1.09%)
Nov 28, 2023 9.110 9.460 9.050 9.160 203,767 +0.09(+0.99%)
Nov 27, 2023 8.960 9.205 8.960 9.070 116,341 +0.00(+0.00%)
Nov 24, 2023 8.780 9.230 8.780 9.070 94,222 +0.23(+2.60%)
Nov 22, 2023 8.400 8.920 8.390 8.840 140,260 +0.44(+5.24%)
Nov 21, 2023 8.570 8.640 8.390 8.400 95,950 -0.22(-2.55%)
Nov 20, 2023 8.330 8.700 8.330 8.620 117,657 +0.23(+2.74%)
Nov 17, 2023 8.100 8.390 8.060 8.390 114,884 +0.36(+4.48%)
Nov 16, 2023 8.170 8.240 7.920 8.030 93,973 -0.16(-1.95%)
Nov 15, 2023 8.210 8.450 8.160 8.190 173,784 -0.01(-0.12%)
Nov 14, 2023 8.160 8.255 7.990 8.200 217,054 +0.28(+3.54%)
Nov 13, 2023 7.820 8.070 7.820 7.920 149,195 -0.03(-0.38%)
Nov 10, 2023 7.840 8.110 7.840 7.950 93,515 +0.07(+0.89%)
Nov 09, 2023 7.810 8.090 7.810 7.880 120,162 -0.08(-1.01%)
Nov 08, 2023 8.060 8.368 7.800 7.960 170,011 -0.17(-2.09%)
Nov 07, 2023 8.990 8.990 7.630 8.130 264,757 -1.47(-15.31%)
Nov 06, 2023 9.590 9.900 9.510 9.600 207,058 +0.00(+0.00%)
Nov 03, 2023 9.780 10.04 9.570 9.600 316,505 -0.07(-0.72%)
Nov 02, 2023 9.630 9.740 9.609 9.670 72,594 +0.18(+1.90%)
Nov 01, 2023 9.580 9.674 9.355 9.490 72,440 -0.09(-0.94%)
Oct 31, 2023 9.500 9.630 9.430 9.580 71,894 +0.01(+0.10%)
Oct 30, 2023 9.650 9.680 9.483 9.570 55,957 -0.06(-0.62%)
Oct 27, 2023 9.740 9.780 9.510 9.630 67,821 -0.08(-0.82%)
Oct 26, 2023 9.810 9.856 9.610 9.710 59,002 -0.10(-1.02%)
Oct 25, 2023 9.880 10.01 9.770 9.810 57,129 -0.20(-2.00%)
Oct 24, 2023 10.07 10.13 9.920 10.01 50,310 +0.02(+0.20%)
Oct 23, 2023 9.890 10.08 9.820 9.990 62,858 +0.06(+0.60%)
Oct 20, 2023 9.900 10.03 9.790 9.930 90,835 +0.06(+0.61%)
Oct 19, 2023 10.00 10.10 9.870 9.870 56,823 -0.15(-1.50%)
Oct 18, 2023 10.04 10.11 10.02 10.02 36,225 -0.12(-1.18%)
Oct 17, 2023 9.910 10.19 9.910 10.14 109,903 +0.15(+1.50%)
Oct 16, 2023 9.930 10.04 9.930 9.990 86,231 +0.08(+0.81%)
Oct 13, 2023 10.13 10.13 9.900 9.910 62,926 -0.20(-1.98%)
Oct 12, 2023 10.11 10.15 9.950 10.11 67,388 +0.01(+0.10%)
Oct 11, 2023 9.640 10.13 9.640 10.10 137,814 +0.11(+1.10%)
Oct 10, 2023 10.04 10.27 9.980 9.990 74,649 -0.18(-1.77%)
Oct 09, 2023 10.11 10.20 10.03 10.17 50,749 -0.06(-0.59%)
Oct 06, 2023 9.990 10.30 9.990 10.23 59,225 +0.19(+1.89%)
Oct 05, 2023 10.03 10.11 9.900 10.04 70,188 -0.02(-0.20%)
Oct 04, 2023 9.780 10.08 9.545 10.06 90,362 +0.28(+2.86%)
Oct 03, 2023 9.920 9.990 9.700 9.780 90,368 -0.23(-2.30%)
Oct 02, 2023 9.970 10.19 9.970 10.01 61,546 -0.02(-0.20%)
Sep 29, 2023 10.09 10.20 9.930 10.03 103,595 +0.02(+0.20%)
Sep 28, 2023 9.920 10.13 9.920 10.01 49,386 +0.05(+0.50%)
Sep 27, 2023 9.800 10.03 9.800 9.960 94,193 +0.17(+1.74%)
Sep 26, 2023 9.890 9.930 9.310 9.790 83,727 -0.18(-1.81%)
Sep 25, 2023 9.790 10.06 9.900 9.970 83,959 +0.08(+0.81%)
Sep 22, 2023 9.760 10.04 9.760 9.890 64,963 +0.17(+1.75%)
Sep 21, 2023 9.800 10.01 9.680 9.720 97,045 -0.18(-1.82%)
Sep 20, 2023 10.10 10.16 9.890 9.900 45,520 -0.16(-1.59%)
Sep 19, 2023 10.19 10.27 10.00 10.06 68,570 -0.15(-1.47%)
Sep 18, 2023 9.540 10.24 9.310 10.21 129,374 +0.71(+7.47%)
Sep 15, 2023 9.740 9.757 9.440 9.500 579,410 -0.21(-2.16%)
Sep 14, 2023 9.620 9.870 9.600 9.710 134,510 +0.17(+1.78%)
Sep 13, 2023 9.520 9.830 9.420 9.540 140,675 +0.04(+0.42%)
Sep 12, 2023 9.680 9.860 9.420 9.500 127,445 -0.17(-1.76%)
Sep 11, 2023 10.00 10.04 9.590 9.670 111,737 -0.30(-3.01%)
Sep 08, 2023 9.890 10.16 9.890 9.970 59,732 -0.10(-0.99%)
Sep 07, 2023 10.06 10.21 10.01 10.07 65,182 -0.09(-0.89%)
Sep 06, 2023 10.35 10.37 9.910 10.16 170,515 -0.14(-1.36%)
Sep 05, 2023 10.50 10.50 10.11 10.30 133,782 -0.31(-2.92%)
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.