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

Evercommerce Inc (NQ: EVCM )

9.170 -0.010 (-0.11%)
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 (%)
Aug 31, 2022 11.69 11.90 11.56 11.64 125,647 +0.01(+0.09%)
Aug 30, 2022 11.90 12.02 11.61 11.63 105,666 -0.06(-0.51%)
Aug 29, 2022 11.74 12.03 11.56 11.69 94,659 -0.20(-1.68%)
Aug 26, 2022 12.48 12.86 11.85 11.89 96,018 -0.56(-4.50%)
Aug 25, 2022 12.37 12.52 12.22 12.45 79,244 +0.23(+1.88%)
Aug 24, 2022 12.18 12.39 12.06 12.22 95,116 +0.02(+0.16%)
Aug 23, 2022 12.36 12.84 12.19 12.20 125,566 -0.26(-2.09%)
Aug 22, 2022 12.61 12.61 12.17 12.46 115,093 -0.22(-1.74%)
Aug 19, 2022 12.83 12.85 12.61 12.68 83,694 -0.25(-1.93%)
Aug 18, 2022 12.75 13.18 12.63 12.93 89,149 +0.07(+0.54%)
Aug 17, 2022 12.62 13.03 12.62 12.86 121,010 -0.09(-0.69%)
Aug 16, 2022 12.67 13.20 12.52 12.95 242,837 +0.29(+2.29%)
Aug 15, 2022 12.60 12.89 12.59 12.66 149,289 +0.00(+0.00%)
Aug 12, 2022 12.62 12.82 12.41 12.66 138,105 +0.02(+0.16%)
Aug 11, 2022 12.66 12.82 12.50 12.64 97,006 +0.16(+1.28%)
Aug 10, 2022 12.78 13.05 12.22 12.48 158,901 -0.04(-0.32%)
Aug 09, 2022 11.90 12.71 11.88 12.52 151,111 -0.11(-0.87%)
Aug 08, 2022 12.53 13.13 12.53 12.63 207,398 +0.15(+1.20%)
Aug 05, 2022 12.02 12.58 12.02 12.48 92,062 +0.19(+1.55%)
Aug 04, 2022 11.95 12.31 11.95 12.29 83,221 +0.22(+1.82%)
Aug 03, 2022 11.70 12.17 11.70 12.07 107,833 +0.40(+3.43%)
Aug 02, 2022 11.09 11.75 11.09 11.67 109,583 +0.43(+3.83%)
Aug 01, 2022 11.31 11.43 10.90 11.24 147,057 -0.24(-2.09%)
Jul 29, 2022 11.32 11.70 11.23 11.48 149,717 +0.15(+1.32%)
Jul 28, 2022 11.22 11.45 11.22 11.33 144,384 +0.01(+0.09%)
Jul 27, 2022 10.98 11.41 10.84 11.32 118,043 +0.53(+4.91%)
Jul 26, 2022 10.92 10.99 10.69 10.79 163,897 -0.18(-1.64%)
Jul 25, 2022 10.87 11.07 10.75 10.97 127,204 +0.07(+0.64%)
Jul 22, 2022 11.13 11.20 10.77 10.90 185,256 -0.18(-1.62%)
Jul 21, 2022 10.69 11.14 10.50 11.08 237,114 +0.61(+5.83%)
Jul 20, 2022 9.790 10.69 9.790 10.47 520,329 +0.76(+7.83%)
Jul 19, 2022 9.920 9.950 9.680 9.710 232,736 -0.05(-0.51%)
Jul 18, 2022 9.870 9.930 9.730 9.760 162,850 +0.04(+0.41%)
Jul 15, 2022 9.530 9.830 9.430 9.720 227,991 +0.40(+4.29%)
Jul 14, 2022 9.300 9.500 9.020 9.320 272,679 +0.04(+0.43%)
Jul 13, 2022 9.340 9.530 9.190 9.280 213,452 -0.27(-2.83%)
Jul 12, 2022 9.820 9.950 9.520 9.550 201,200 -0.20(-2.05%)
Jul 11, 2022 9.670 9.970 9.520 9.750 181,252 +0.05(+0.52%)
Jul 08, 2022 9.580 9.930 9.510 9.700 159,067 +0.02(+0.21%)
Jul 07, 2022 9.550 9.835 9.370 9.680 237,546 +0.16(+1.68%)
Jul 06, 2022 9.430 9.750 9.290 9.520 275,547 +0.14(+1.49%)
Jul 05, 2022 8.930 9.510 8.870 9.380 396,011 +0.14(+1.52%)
Jul 01, 2022 9.170 9.255 8.950 9.240 166,837 +0.20(+2.21%)
Jun 30, 2022 9.040 9.190 8.790 9.040 175,360 -0.18(-1.95%)
Jun 29, 2022 9.110 9.340 9.030 9.220 160,365 +0.10(+1.10%)
Jun 28, 2022 9.370 9.530 8.980 9.120 301,608 -0.18(-1.94%)
Jun 27, 2022 9.700 9.730 9.200 9.300 271,631 -0.48(-4.91%)
Jun 24, 2022 9.070 9.780 9.070 9.780 1,550,706 +0.77(+8.55%)
Jun 23, 2022 8.500 9.110 8.425 9.010 358,257 +0.51(+6.00%)
Jun 22, 2022 8.160 8.630 8.160 8.500 380,459 +0.22(+2.66%)
Jun 21, 2022 8.280 8.400 8.110 8.280 273,612 +0.07(+0.85%)
Jun 17, 2022 8.160 8.480 8.120 8.210 553,272 +0.08(+0.98%)
Jun 16, 2022 8.190 8.430 7.980 8.130 209,638 -0.33(-3.90%)
Jun 15, 2022 8.320 8.960 8.220 8.460 380,052 +0.61(+7.77%)
Jun 14, 2022 8.230 8.390 7.730 7.850 200,942 -0.34(-4.15%)
Jun 13, 2022 8.330 8.540 8.160 8.190 142,450 -0.47(-5.43%)
Jun 10, 2022 8.950 8.990 8.630 8.660 135,441 -0.49(-5.36%)
Jun 09, 2022 9.510 9.540 9.130 9.150 82,250 -0.45(-4.69%)
Jun 08, 2022 9.720 9.770 9.560 9.600 51,681 -0.12(-1.23%)
Jun 07, 2022 9.390 9.770 9.360 9.720 118,891 +0.21(+2.21%)
Jun 06, 2022 9.640 9.640 9.240 9.510 150,230 +0.01(+0.11%)
Jun 03, 2022 9.580 9.730 9.465 9.500 124,579 -0.20(-2.06%)
Jun 02, 2022 9.210 9.800 9.020 9.700 210,844 +0.41(+4.41%)
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.