Skip to main content

Evercommerce Inc (NQ: EVCM )

9.420 +0.110 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 10.20 10.46 10.08 10.33 180,055 +0.16(+1.57%)
Jan 30, 2023 10.38 10.51 10.10 10.17 193,966 -0.32(-3.05%)
Jan 27, 2023 9.940 10.58 9.940 10.49 189,272 +0.43(+4.27%)
Jan 26, 2023 10.30 10.41 9.960 10.06 309,132 -0.06(-0.59%)
Jan 25, 2023 9.640 10.14 9.580 10.12 166,093 +0.29(+2.95%)
Jan 24, 2023 9.450 10.06 9.450 9.830 240,828 +0.23(+2.40%)
Jan 23, 2023 9.340 9.610 9.200 9.600 189,449 +0.25(+2.67%)
Jan 20, 2023 9.080 9.510 8.935 9.350 211,412 +0.38(+4.24%)
Jan 19, 2023 8.590 8.995 8.590 8.970 204,919 +0.28(+3.22%)
Jan 18, 2023 8.650 8.840 8.610 8.690 213,470 +0.09(+1.05%)
Jan 17, 2023 8.690 8.910 8.560 8.600 322,952 -0.14(-1.60%)
Jan 13, 2023 8.470 8.795 8.470 8.740 147,864 +0.14(+1.63%)
Jan 12, 2023 8.530 8.710 8.350 8.600 200,677 +0.03(+0.35%)
Jan 11, 2023 8.340 8.580 8.340 8.570 151,860 +0.24(+2.88%)
Jan 10, 2023 7.980 8.470 7.965 8.330 239,358 +0.29(+3.61%)
Jan 09, 2023 7.900 8.150 7.670 8.040 218,461 +0.34(+4.42%)
Jan 06, 2023 7.550 7.950 7.500 7.700 234,675 +0.17(+2.26%)
Jan 05, 2023 7.620 7.770 7.340 7.530 209,264 -0.20(-2.59%)
Jan 04, 2023 7.430 7.785 7.350 7.730 212,127 +0.22(+2.93%)
Jan 03, 2023 7.590 7.690 7.340 7.510 240,491 +0.07(+0.94%)
Dec 30, 2022 7.160 7.470 7.120 7.440 213,822 +0.25(+3.48%)
Dec 29, 2022 6.720 7.285 6.720 7.190 247,105 +0.53(+7.96%)
Dec 28, 2022 6.500 6.860 6.480 6.660 194,422 +0.15(+2.30%)
Dec 27, 2022 6.660 6.730 6.300 6.510 189,712 -0.17(-2.54%)
Dec 23, 2022 6.610 6.730 6.210 6.680 260,392 +0.01(+0.15%)
Dec 22, 2022 6.680 6.820 6.550 6.670 251,740 -0.16(-2.34%)
Dec 21, 2022 6.540 6.990 6.540 6.830 223,134 +0.22(+3.33%)
Dec 20, 2022 6.540 6.840 6.520 6.610 272,386 +0.00(+0.00%)
Dec 19, 2022 6.590 6.700 6.470 6.610 197,412 +0.02(+0.30%)
Dec 16, 2022 6.810 6.890 6.430 6.590 437,800 -0.15(-2.23%)
Dec 15, 2022 6.460 6.885 6.460 6.740 275,410 +0.11(+1.66%)
Dec 14, 2022 6.760 6.910 6.580 6.630 242,038 -0.13(-1.92%)
Dec 13, 2022 6.660 6.850 6.610 6.760 500,829 +0.32(+4.97%)
Dec 12, 2022 6.320 6.600 6.300 6.440 252,826 +0.12(+1.90%)
Dec 09, 2022 6.140 6.500 6.050 6.320 202,345 +0.17(+2.76%)
Dec 08, 2022 5.900 6.300 5.870 6.150 263,869 +0.21(+3.54%)
Dec 07, 2022 6.010 6.250 5.870 5.940 263,744 -0.13(-2.14%)
Dec 06, 2022 6.090 6.210 5.990 6.070 522,155 -0.05(-0.82%)
Dec 05, 2022 6.180 6.550 5.970 6.120 304,415 -0.08(-1.29%)
Dec 02, 2022 6.300 6.500 6.130 6.200 344,445 -0.20(-3.13%)
Dec 01, 2022 6.610 6.775 6.390 6.400 423,303 -0.27(-4.05%)
Nov 30, 2022 6.370 6.720 6.240 6.670 270,251 +0.34(+5.37%)
Nov 29, 2022 6.460 6.590 6.305 6.330 206,627 -0.16(-2.47%)
Nov 28, 2022 6.820 7.070 6.360 6.490 291,877 -0.42(-6.08%)
Nov 25, 2022 6.490 7.050 6.490 6.910 96,142 +0.29(+4.38%)
Nov 23, 2022 6.770 6.819 6.470 6.620 187,324 -0.09(-1.34%)
Nov 22, 2022 6.270 6.860 6.160 6.710 322,563 +0.48(+7.70%)
Nov 21, 2022 6.370 6.445 5.930 6.230 501,472 -0.37(-5.61%)
Nov 18, 2022 6.880 6.990 6.510 6.600 223,394 -0.25(-3.65%)
Nov 17, 2022 6.950 7.240 6.740 6.850 295,542 -0.02(-0.29%)
Nov 16, 2022 6.760 7.045 6.670 6.870 329,640 +0.02(+0.29%)
Nov 15, 2022 7.200 7.450 6.820 6.850 345,394 -0.35(-4.86%)
Nov 14, 2022 7.000 7.390 6.865 7.200 466,030 +0.25(+3.60%)
Nov 11, 2022 7.970 8.150 6.010 6.950 1,030,819 -1.35(-16.27%)
Nov 10, 2022 8.320 8.725 8.230 8.300 348,131 +0.44(+5.60%)
Nov 09, 2022 8.060 8.070 7.810 7.860 130,116 -0.21(-2.60%)
Nov 08, 2022 7.930 8.265 7.785 8.070 160,312 +0.21(+2.67%)
Nov 07, 2022 8.220 8.310 7.790 7.860 203,710 -0.25(-3.08%)
Nov 04, 2022 8.100 8.220 7.875 8.110 177,985 +0.13(+1.63%)
Nov 03, 2022 8.040 8.250 7.960 7.980 158,136 -0.22(-2.68%)
Nov 02, 2022 8.570 8.620 8.180 8.200 161,382 -0.40(-4.65%)
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.