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

Evercommerce Inc (NQ: EVCM )

9.340 +0.110 (+1.19%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 2, 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 (%)
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%)
Jun 01, 2022 9.430 9.700 9.110 9.290 197,169 -0.22(-2.31%)
May 31, 2022 9.740 9.770 9.260 9.510 612,983 -0.21(-2.16%)
May 27, 2022 9.480 9.800 9.360 9.720 155,130 +0.38(+4.07%)
May 26, 2022 9.270 9.555 9.110 9.340 155,118 +0.06(+0.65%)
May 25, 2022 9.200 9.570 9.110 9.280 189,983 +0.08(+0.87%)
May 24, 2022 9.400 9.550 9.120 9.200 293,740 -0.39(-4.07%)
May 23, 2022 9.950 9.950 9.500 9.590 165,347 -0.40(-4.00%)
May 20, 2022 10.04 10.24 9.770 9.990 138,211 +0.09(+0.91%)
May 19, 2022 9.580 10.18 9.580 9.900 159,850 +0.26(+2.70%)
May 18, 2022 9.790 9.995 9.480 9.640 112,241 -0.37(-3.70%)
May 17, 2022 9.680 10.04 9.310 10.01 132,313 +0.54(+5.70%)
May 16, 2022 9.980 10.14 9.380 9.470 100,554 -0.62(-6.14%)
May 13, 2022 9.660 10.40 9.510 10.09 295,941 +0.71(+7.57%)
May 12, 2022 9.280 9.630 8.730 9.380 392,873 +0.22(+2.40%)
May 11, 2022 9.910 9.970 9.040 9.160 387,063 -0.71(-7.19%)
May 10, 2022 10.72 11.62 9.580 9.870 194,374 -0.77(-7.24%)
May 09, 2022 10.84 10.95 10.17 10.64 154,148 -0.46(-4.14%)
May 06, 2022 11.32 11.80 10.72 11.10 110,501 -0.34(-2.97%)
May 05, 2022 12.12 12.16 11.21 11.44 143,348 -0.91(-7.37%)
May 04, 2022 12.28 12.41 11.35 12.35 118,435 +0.37(+3.09%)
May 03, 2022 12.60 12.80 11.93 11.98 136,579 -0.68(-5.37%)
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.