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

Evercommerce Inc (NQ: EVCM )

8.750 +0.030 (+0.34%)
Streaming Delayed Price Updated: 3:48 PM EDT, Apr 19, 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 (%)
Apr 18, 2024 8.740 8.880 8.690 8.720 173,987 +0.02(+0.23%)
Apr 17, 2024 8.710 8.910 8.670 8.700 220,749 +0.07(+0.81%)
Apr 16, 2024 8.590 8.710 8.490 8.630 178,722 +0.04(+0.47%)
Apr 15, 2024 8.820 8.840 8.530 8.590 154,016 -0.16(-1.83%)
Apr 12, 2024 8.890 8.960 8.700 8.750 160,648 -0.20(-2.23%)
Apr 11, 2024 8.880 9.030 8.880 8.950 161,896 +0.07(+0.79%)
Apr 10, 2024 8.970 9.070 8.820 8.880 150,928 -0.31(-3.37%)
Apr 09, 2024 9.310 9.340 9.135 9.190 357,170 -0.09(-0.97%)
Apr 08, 2024 9.080 9.300 9.080 9.280 251,520 +0.26(+2.88%)
Apr 05, 2024 9.040 9.230 9.020 9.020 165,833 -0.09(-0.99%)
Apr 04, 2024 9.080 9.270 9.020 9.110 189,251 +0.13(+1.45%)
Apr 03, 2024 8.870 9.270 8.870 8.980 141,291 +0.02(+0.22%)
Apr 02, 2024 9.040 9.060 8.915 8.960 142,994 -0.21(-2.29%)
Apr 01, 2024 9.380 9.430 9.120 9.170 148,907 -0.25(-2.65%)
Mar 28, 2024 9.330 9.630 9.330 9.420 150,001 +0.11(+1.18%)
Mar 27, 2024 9.280 9.400 9.210 9.310 120,127 +0.11(+1.20%)
Mar 26, 2024 9.320 9.400 9.200 9.200 113,220 -0.05(-0.54%)
Mar 25, 2024 9.090 9.280 9.090 9.250 100,355 +0.19(+2.10%)
Mar 22, 2024 9.050 9.095 8.775 9.060 123,594 +0.02(+0.22%)
Mar 21, 2024 9.160 9.185 8.990 9.040 124,465 -0.07(-0.77%)
Mar 20, 2024 8.910 9.160 8.864 9.110 155,414 +0.18(+2.02%)
Mar 19, 2024 8.780 9.000 8.570 8.930 142,609 +0.15(+1.71%)
Mar 18, 2024 8.490 9.230 8.463 8.780 396,874 +0.33(+3.91%)
Mar 15, 2024 6.900 8.490 6.220 8.450 858,508 -0.90(-9.63%)
Mar 14, 2024 9.470 9.600 9.330 9.350 126,092 -0.16(-1.68%)
Mar 13, 2024 9.710 9.839 9.430 9.510 116,719 -0.24(-2.46%)
Mar 12, 2024 9.670 9.840 9.590 9.750 90,872 +0.08(+0.83%)
Mar 11, 2024 9.510 9.810 9.510 9.670 70,060 +0.13(+1.36%)
Mar 08, 2024 9.560 9.720 9.510 9.540 95,664 +0.09(+0.95%)
Mar 07, 2024 9.290 9.530 9.290 9.450 62,808 +0.21(+2.27%)
Mar 06, 2024 9.090 9.300 9.070 9.240 70,740 +0.24(+2.67%)
Mar 05, 2024 9.380 9.420 8.870 9.000 175,981 -0.48(-5.06%)
Mar 04, 2024 9.880 9.880 9.350 9.480 143,180 -0.40(-4.05%)
Mar 01, 2024 9.840 9.930 9.620 9.880 81,491 +0.09(+0.92%)
Feb 29, 2024 9.960 10.03 9.750 9.790 100,999 -0.03(-0.31%)
Feb 28, 2024 9.770 9.930 9.660 9.820 59,524 -0.14(-1.41%)
Feb 27, 2024 9.980 10.12 9.830 9.960 137,059 +0.06(+0.61%)
Feb 26, 2024 9.830 9.990 9.830 9.900 69,129 +0.05(+0.51%)
Feb 23, 2024 9.720 9.955 9.720 9.850 49,903 +0.12(+1.23%)
Feb 22, 2024 9.750 9.935 9.670 9.730 76,281 +0.01(+0.10%)
Feb 21, 2024 9.920 9.920 9.680 9.720 75,029 -0.27(-2.70%)
Feb 20, 2024 9.770 10.10 9.770 9.990 71,863 +0.06(+0.60%)
Feb 16, 2024 10.06 10.08 9.780 9.930 94,809 -0.18(-1.78%)
Feb 15, 2024 10.14 10.19 10.03 10.11 87,466 +0.07(+0.70%)
Feb 14, 2024 9.580 10.05 9.580 10.04 76,425 +0.55(+5.80%)
Feb 13, 2024 9.800 9.940 9.470 9.490 103,104 -0.65(-6.41%)
Feb 12, 2024 9.940 10.15 9.940 10.14 78,880 +0.20(+2.01%)
Feb 09, 2024 9.790 10.07 9.750 9.940 99,795 -0.04(-0.40%)
Feb 08, 2024 9.720 9.990 9.720 9.980 59,508 +0.23(+2.36%)
Feb 07, 2024 9.760 9.845 9.715 9.750 69,352 +0.02(+0.21%)
Feb 06, 2024 9.670 9.820 9.650 9.730 76,599 +0.04(+0.41%)
Feb 05, 2024 9.890 9.930 9.670 9.690 77,450 -0.28(-2.81%)
Feb 02, 2024 9.790 10.09 9.790 9.970 115,514 +0.07(+0.71%)
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.