Skip to main content

Evercommerce Inc (NQ: EVCM )

9.490 +0.180 (+1.93%)
Streaming Delayed Price Updated: 1:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 11.13 11.21 11.02 11.03 72,757 -0.15(-1.34%)
Dec 28, 2023 11.13 11.35 11.07 11.18 68,688 -0.02(-0.18%)
Dec 27, 2023 11.12 11.32 11.04 11.20 84,369 +0.09(+0.81%)
Dec 26, 2023 10.81 11.13 10.81 11.11 67,999 +0.35(+3.25%)
Dec 22, 2023 10.69 10.82 10.69 10.76 71,902 +0.12(+1.13%)
Dec 21, 2023 10.47 10.69 10.47 10.64 71,107 +0.22(+2.11%)
Dec 20, 2023 10.44 10.79 10.40 10.42 109,721 -0.04(-0.38%)
Dec 19, 2023 10.38 10.56 10.30 10.46 94,963 +0.16(+1.55%)
Dec 18, 2023 10.26 10.42 10.22 10.30 94,152 +0.05(+0.49%)
Dec 15, 2023 10.34 10.45 10.19 10.25 166,504 -0.07(-0.68%)
Dec 14, 2023 10.35 10.57 10.14 10.32 197,629 +0.06(+0.58%)
Dec 13, 2023 9.950 10.28 9.950 10.26 148,772 +0.31(+3.12%)
Dec 12, 2023 9.880 10.09 9.690 9.950 104,426 +0.03(+0.30%)
Dec 11, 2023 10.06 10.08 9.740 9.920 140,246 -0.22(-2.17%)
Dec 08, 2023 9.490 10.17 9.490 10.14 146,976 +0.57(+5.96%)
Dec 07, 2023 9.570 9.660 9.510 9.570 122,275 -0.06(-0.62%)
Dec 06, 2023 9.480 9.760 9.431 9.630 153,889 +0.21(+2.23%)
Dec 05, 2023 9.540 9.620 9.255 9.420 286,090 -0.21(-2.18%)
Dec 04, 2023 9.650 9.830 9.490 9.630 193,140 -0.10(-1.03%)
Dec 01, 2023 9.070 9.750 8.880 9.730 200,141 +0.41(+4.40%)
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%)
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.